Elicera Therapeutics AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 5.481 | 5.481 | 5.286 | 5.286 | 5.150 | 80,112 |
| 2026-02-02 | 5.501 | 5.563 | 5.286 | 5.481 | 5.340 | 102,182 |
| 2026-01-30 | 5.460 | 5.573 | 5.224 | 5.491 | 5.350 | 94,990 |
| 2026-01-29 | 5.573 | 5.788 | 5.214 | 5.214 | 5.080 | 134,071 |
| 2026-01-28 | 5.676 | 5.768 | 5.491 | 5.676 | 5.530 | 121,690 |
| 2026-01-27 | 5.758 | 5.809 | 5.604 | 5.727 | 5.580 | 92,758 |
| 2026-01-26 | 5.778 | 5.922 | 5.593 | 5.809 | 5.660 | 139,397 |
| 2026-01-23 | 5.676 | 5.973 | 5.593 | 5.758 | 5.610 | 127,305 |
| 2026-01-22 | 5.481 | 5.922 | 5.481 | 5.747 | 5.600 | 167,974 |
| 2026-01-21 | 5.635 | 5.963 | 5.470 | 5.542 | 5.400 | 213,142 |
| 2026-01-20 | 5.737 | 5.840 | 5.460 | 5.645 | 5.500 | 123,653 |
| 2026-01-19 | 6.332 | 6.332 | 5.696 | 5.850 | 5.700 | 209,209 |
| 2026-01-16 | 6.250 | 6.384 | 6.045 | 6.363 | 6.200 | 217,899 |
| 2026-01-15 | 5.840 | 6.497 | 5.696 | 6.384 | 6.220 | 259,642 |
| 2026-01-14 | 5.983 | 6.055 | 5.809 | 5.942 | 5.790 | 96,608 |
| 2026-01-13 | 5.758 | 6.014 | 5.696 | 5.983 | 5.830 | 58,802 |
| 2026-01-12 | 6.086 | 6.363 | 5.686 | 5.871 | 5.720 | 254,250 |
| 2026-01-09 | 5.409 | 6.568 | 5.286 | 6.076 | 5.920 | 747,573 |
| 2026-01-08 | 5.255 | 5.542 | 5.193 | 5.337 | 5.200 | 73,636 |
| 2026-01-07 | 5.193 | 5.316 | 5.019 | 5.286 | 5.150 | 167,240 |
| 2026-01-05 | 5.316 | 5.388 | 5.203 | 5.306 | 5.170 | 81,338 |
| 2026-01-02 | 5.357 | 5.470 | 5.193 | 5.316 | 5.180 | 157,298 |
| 2025-12-30 | 5.470 | 5.470 | 5.347 | 5.357 | 5.220 | 72,335 |
| 2025-12-29 | 5.758 | 5.912 | 5.337 | 5.491 | 5.350 | 172,560 |
| 2025-12-23 | 5.552 | 5.778 | 5.542 | 5.737 | 5.590 | 96,453 |
| 2025-12-22 | 5.573 | 5.778 | 5.491 | 5.542 | 5.400 | 98,651 |
| 2025-12-19 | 5.552 | 5.819 | 5.522 | 5.573 | 5.430 | 126,739 |
| 2025-12-18 | 5.635 | 5.747 | 5.542 | 5.635 | 5.490 | 84,355 |
| 2025-12-17 | 5.768 | 5.768 | 5.583 | 5.635 | 5.490 | 108,513 |
| 2025-12-16 | 5.942 | 5.942 | 5.593 | 5.727 | 5.580 | 48,195 |
| 2025-12-15 | 6.004 | 6.137 | 5.799 | 5.953 | 5.800 | 67,968 |
| 2025-12-12 | 6.107 | 6.117 | 5.973 | 6.035 | 5.880 | 36,236 |
| 2025-12-11 | 6.107 | 6.127 | 5.871 | 6.096 | 5.940 | 116,747 |
| 2025-12-10 | 6.168 | 6.199 | 6.055 | 6.117 | 5.960 | 55,178 |
| 2025-12-09 | 6.281 | 6.373 | 6.107 | 6.209 | 6.050 | 91,969 |
| 2025-12-08 | 6.671 | 6.722 | 6.158 | 6.158 | 6.000 | 105,946 |
| 2025-12-05 | 6.835 | 6.928 | 6.538 | 6.661 | 6.490 | 57,468 |
| 2025-12-04 | 6.671 | 7.071 | 6.517 | 6.805 | 6.630 | 155,512 |
| 2025-12-03 | 6.763 | 6.825 | 6.261 | 6.671 | 6.500 | 120,705 |
| 2025-12-02 | 6.835 | 7.174 | 6.178 | 6.753 | 6.580 | 448,237 |
| 2025-12-01 | 5.614 | 6.876 | 5.614 | 6.712 | 6.540 | 482,075 |
| 2025-11-28 | 5.593 | 5.655 | 5.388 | 5.604 | 5.460 | 49,159 |
| 2025-11-27 | 5.429 | 5.593 | 5.296 | 5.563 | 5.420 | 69,103 |
| 2025-11-26 | 5.593 | 5.593 | 5.337 | 5.440 | 5.300 | 68,294 |
| 2025-11-25 | 5.296 | 5.665 | 5.296 | 5.532 | 5.390 | 43,900 |
| 2025-11-24 | 5.265 | 5.440 | 5.265 | 5.440 | 5.300 | 28,654 |
| 2025-11-21 | 5.388 | 5.440 | 5.245 | 5.337 | 5.200 | 45,271 |
| 2025-11-20 | 5.409 | 5.542 | 5.316 | 5.388 | 5.250 | 42,973 |
| 2025-11-19 | 5.378 | 5.429 | 5.152 | 5.398 | 5.260 | 87,638 |
| 2025-11-18 | 5.440 | 5.768 | 5.193 | 5.563 | 5.420 | 220,057 |
| 2025-11-17 | 5.573 | 5.655 | 5.440 | 5.542 | 5.400 | 88,797 |
| 2025-11-14 | 5.850 | 5.994 | 5.522 | 5.655 | 5.510 | 131,018 |
| 2025-11-13 | 5.450 | 5.850 | 5.450 | 5.850 | 5.700 | 104,193 |
| 2025-11-12 | 5.604 | 5.604 | 5.398 | 5.552 | 5.410 | 110,716 |
| 2025-11-11 | 5.737 | 5.747 | 5.511 | 5.593 | 5.450 | 64,643 |
| 2025-11-10 | 5.727 | 5.799 | 5.552 | 5.624 | 5.480 | 97,702 |
| 2025-11-07 | 5.768 | 6.035 | 5.665 | 5.840 | 5.690 | 104,405 |
| 2025-11-06 | 6.117 | 6.117 | 5.747 | 5.819 | 5.670 | 132,505 |
| 2025-11-05 | 6.168 | 6.250 | 5.983 | 6.117 | 5.960 | 75,930 |
| 2025-11-04 | 6.435 | 6.435 | 6.168 | 6.261 | 6.100 | 42,911 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.