Elicera Therapeutics AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 6.271 | 6.445 | 6.137 | 6.425 | 6.260 | 116,111 |
| 2025-10-31 | 6.178 | 6.363 | 6.158 | 6.343 | 6.180 | 37,553 |
| 2025-10-30 | 6.250 | 6.312 | 6.086 | 6.178 | 6.020 | 119,717 |
| 2025-10-29 | 5.973 | 6.332 | 5.850 | 6.240 | 6.080 | 99,661 |
| 2025-10-28 | 6.137 | 6.158 | 5.953 | 6.035 | 5.880 | 92,118 |
| 2025-10-27 | 6.445 | 6.445 | 6.055 | 6.158 | 6.000 | 176,293 |
| 2025-10-24 | 6.589 | 6.722 | 6.168 | 6.435 | 6.270 | 220,019 |
| 2025-10-23 | 6.394 | 6.610 | 6.158 | 6.589 | 6.420 | 158,398 |
| 2025-10-22 | 6.610 | 6.610 | 6.189 | 6.394 | 6.230 | 224,207 |
| 2025-10-21 | 6.599 | 6.794 | 6.363 | 6.610 | 6.440 | 217,177 |
| 2025-10-20 | 6.394 | 6.805 | 6.363 | 6.476 | 6.310 | 159,538 |
| 2025-10-17 | 6.599 | 6.681 | 6.076 | 6.332 | 6.170 | 296,956 |
| 2025-10-16 | 6.928 | 7.020 | 6.568 | 6.568 | 6.400 | 366,149 |
| 2025-10-15 | 7.174 | 7.184 | 6.876 | 7.000 | 6.820 | 190,059 |
| 2025-10-14 | 7.379 | 7.461 | 7.000 | 7.184 | 7.000 | 175,943 |
| 2025-10-13 | 7.390 | 7.390 | 7.102 | 7.369 | 7.180 | 160,539 |
| 2025-10-10 | 7.461 | 7.595 | 7.256 | 7.472 | 7.280 | 248,875 |
| 2025-10-09 | 7.585 | 7.585 | 7.307 | 7.451 | 7.260 | 247,408 |
| 2025-10-08 | 7.369 | 7.759 | 7.082 | 7.595 | 7.400 | 316,139 |
| 2025-10-07 | 7.143 | 7.318 | 6.722 | 7.318 | 7.130 | 381,836 |
| 2025-10-06 | 7.451 | 7.780 | 6.784 | 7.133 | 6.950 | 719,211 |
| 2025-10-03 | 8.323 | 8.621 | 7.184 | 7.441 | 7.250 | 1,327,871 |
| 2025-10-02 | 7.585 | 8.652 | 7.585 | 8.108 | 7.900 | 2,361,294 |
| 2025-10-01 | 6.774 | 7.338 | 6.466 | 7.225 | 7.040 | 868,635 |
| 2025-09-30 | 6.548 | 6.825 | 6.137 | 6.599 | 6.430 | 737,648 |
| 2025-09-29 | 5.162 | 6.589 | 5.162 | 6.343 | 6.180 | 1,052,104 |
| 2025-09-26 | 4.870 | 5.132 | 4.865 | 4.978 | 4.850 | 135,624 |
| 2025-09-25 | 4.957 | 5.132 | 4.855 | 4.926 | 4.800 | 96,699 |
| 2025-09-24 | 5.142 | 5.162 | 4.844 | 4.926 | 4.800 | 190,316 |
| 2025-09-23 | 4.675 | 5.398 | 4.634 | 5.203 | 5.070 | 355,998 |
| 2025-09-22 | 5.142 | 5.183 | 4.598 | 4.690 | 4.570 | 502,320 |
| 2025-09-19 | 5.142 | 5.511 | 4.608 | 5.101 | 4.970 | 1,365,804 |
| 2025-09-18 | 5.255 | 5.429 | 4.834 | 5.132 | 5.000 | 599,514 |
| 2025-09-17 | 5.645 | 5.655 | 5.132 | 5.327 | 5.190 | 488,355 |
| 2025-09-16 | 6.127 | 6.148 | 5.132 | 5.552 | 5.410 | 1,032,183 |
| 2025-09-15 | 6.599 | 6.599 | 5.983 | 6.076 | 5.920 | 289,930 |
| 2025-09-12 | 6.373 | 6.661 | 6.373 | 6.610 | 6.440 | 77,454 |
| 2025-09-11 | 6.938 | 7.000 | 6.086 | 6.086 | 5.930 | 203,507 |
| 2025-09-10 | 6.866 | 6.897 | 6.558 | 6.866 | 6.690 | 166,145 |
| 2025-09-09 | 7.061 | 7.061 | 6.805 | 6.876 | 6.700 | 118,414 |
| 2025-09-08 | 7.153 | 7.246 | 6.907 | 7.020 | 6.840 | 161,431 |
| 2025-09-05 | 7.287 | 7.287 | 7.030 | 7.153 | 6.970 | 108,804 |
| 2025-09-04 | 7.246 | 7.431 | 7.112 | 7.348 | 7.160 | 217,412 |
| 2025-09-03 | 6.989 | 7.277 | 6.876 | 7.277 | 7.090 | 246,133 |
| 2025-09-02 | 7.061 | 7.195 | 6.969 | 7.051 | 6.870 | 142,448 |
| 2025-09-01 | 7.461 | 7.523 | 6.948 | 7.174 | 6.990 | 231,481 |
| 2025-08-29 | 7.010 | 7.441 | 6.938 | 7.256 | 7.070 | 384,514 |
| 2025-08-28 | 6.620 | 7.297 | 6.527 | 7.184 | 7.000 | 377,663 |
| 2025-08-27 | 6.979 | 6.979 | 6.466 | 6.661 | 6.490 | 232,263 |
| 2025-08-26 | 7.225 | 7.236 | 6.507 | 6.948 | 6.770 | 614,313 |
| 2025-08-25 | 6.261 | 7.256 | 6.127 | 7.225 | 7.040 | 979,242 |
| 2025-08-22 | 6.148 | 6.209 | 6.076 | 6.168 | 6.010 | 75,987 |
| 2025-08-21 | 6.117 | 6.230 | 6.035 | 6.127 | 5.970 | 65,367 |
| 2025-08-20 | 6.209 | 6.271 | 6.035 | 6.117 | 5.960 | 178,343 |
| 2025-08-19 | 5.953 | 6.250 | 5.850 | 6.014 | 5.860 | 69,538 |
| 2025-08-18 | 6.055 | 6.066 | 5.891 | 5.953 | 5.800 | 57,176 |
| 2025-08-15 | 6.168 | 6.189 | 6.025 | 6.137 | 5.980 | 83,402 |
| 2025-08-14 | 6.404 | 6.404 | 6.148 | 6.220 | 6.060 | 121,075 |
| 2025-08-13 | 6.261 | 6.456 | 6.261 | 6.312 | 6.150 | 148,039 |
| 2025-08-12 | 6.291 | 6.291 | 6.158 | 6.291 | 6.130 | 109,774 |
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.