Elicera Therapeutics AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 6.261 | 6.497 | 6.158 | 6.158 | 6.000 | 108,651 |
| 2025-08-08 | 6.158 | 6.281 | 6.107 | 6.281 | 6.120 | 66,128 |
| 2025-08-07 | 6.343 | 6.343 | 6.066 | 6.209 | 6.050 | 85,990 |
| 2025-08-06 | 6.332 | 6.568 | 6.168 | 6.332 | 6.170 | 151,588 |
| 2025-08-05 | 6.394 | 6.394 | 6.045 | 6.302 | 6.140 | 208,506 |
| 2025-08-04 | 6.271 | 6.435 | 6.261 | 6.312 | 6.150 | 113,662 |
| 2025-08-01 | 6.517 | 6.517 | 6.066 | 6.240 | 6.080 | 208,548 |
| 2025-07-31 | 6.209 | 6.558 | 6.004 | 6.517 | 6.350 | 317,498 |
| 2025-07-30 | 5.717 | 6.209 | 5.645 | 6.168 | 6.010 | 330,990 |
| 2025-07-29 | 5.850 | 5.953 | 5.635 | 5.717 | 5.570 | 145,169 |
| 2025-07-28 | 6.291 | 6.312 | 5.696 | 5.942 | 5.790 | 237,321 |
| 2025-07-25 | 6.035 | 6.322 | 6.025 | 6.291 | 6.130 | 238,755 |
| 2025-07-24 | 5.850 | 6.066 | 5.850 | 6.025 | 5.870 | 208,583 |
| 2025-07-23 | 5.881 | 5.891 | 5.665 | 5.830 | 5.680 | 167,816 |
| 2025-07-22 | 5.665 | 5.912 | 5.563 | 5.871 | 5.720 | 158,642 |
| 2025-07-21 | 5.737 | 5.758 | 5.573 | 5.747 | 5.600 | 189,903 |
| 2025-07-18 | 5.973 | 6.066 | 5.706 | 5.778 | 5.630 | 190,775 |
| 2025-07-17 | 5.963 | 6.025 | 5.501 | 5.973 | 5.820 | 287,528 |
| 2025-07-16 | 5.717 | 6.025 | 5.706 | 5.871 | 5.720 | 383,730 |
| 2025-07-15 | 5.388 | 5.717 | 5.224 | 5.696 | 5.550 | 464,999 |
| 2025-07-14 | 5.327 | 5.470 | 5.224 | 5.429 | 5.290 | 156,008 |
| 2025-07-11 | 5.450 | 5.511 | 5.183 | 5.337 | 5.200 | 99,821 |
| 2025-07-10 | 5.696 | 5.696 | 5.440 | 5.522 | 5.380 | 171,844 |
| 2025-07-09 | 5.481 | 5.850 | 5.327 | 5.686 | 5.540 | 259,389 |
| 2025-07-08 | 5.501 | 5.532 | 5.357 | 5.409 | 5.270 | 153,441 |
| 2025-07-07 | 5.532 | 5.676 | 5.398 | 5.522 | 5.380 | 165,308 |
| 2025-07-04 | 5.563 | 5.788 | 5.542 | 5.593 | 5.450 | 117,249 |
| 2025-07-03 | 5.953 | 5.953 | 5.440 | 5.645 | 5.500 | 345,179 |
| 2025-07-02 | 6.127 | 6.127 | 5.932 | 6.035 | 5.880 | 112,201 |
| 2025-07-01 | 6.117 | 6.332 | 5.963 | 6.127 | 5.970 | 140,686 |
| 2025-06-30 | 6.035 | 6.353 | 6.035 | 6.148 | 5.990 | 224,830 |
| 2025-06-27 | 5.799 | 6.158 | 5.747 | 6.025 | 5.870 | 229,099 |
| 2025-06-26 | 5.604 | 6.066 | 5.604 | 5.809 | 5.660 | 184,887 |
| 2025-06-25 | 5.563 | 5.583 | 5.419 | 5.522 | 5.380 | 112,447 |
| 2025-06-24 | 5.286 | 5.593 | 5.245 | 5.552 | 5.410 | 131,079 |
| 2025-06-23 | 5.440 | 5.491 | 5.142 | 5.203 | 5.070 | 231,571 |
| 2025-06-19 | 5.388 | 5.717 | 5.388 | 5.491 | 5.350 | 136,963 |
| 2025-06-18 | 5.583 | 5.583 | 5.378 | 5.470 | 5.330 | 191,892 |
| 2025-06-17 | 5.850 | 5.850 | 5.542 | 5.563 | 5.420 | 130,957 |
| 2025-06-16 | 5.234 | 5.942 | 5.050 | 5.788 | 5.640 | 524,455 |
| 2025-06-13 | 5.327 | 5.337 | 5.029 | 5.306 | 5.170 | 372,086 |
| 2025-06-12 | 5.563 | 5.573 | 5.265 | 5.481 | 5.340 | 510,148 |
| 2025-06-11 | 6.158 | 6.158 | 4.860 | 5.696 | 5.550 | 1,437,118 |
| 2025-06-10 | 6.148 | 6.158 | 5.983 | 6.158 | 6.000 | 235,620 |
| 2025-06-09 | 6.220 | 6.220 | 6.014 | 6.137 | 5.980 | 336,001 |
| 2025-06-05 | 6.476 | 6.568 | 6.127 | 6.343 | 6.180 | 383,138 |
| 2025-06-04 | 6.178 | 6.507 | 6.014 | 6.466 | 6.300 | 349,138 |
| 2025-06-03 | 6.466 | 6.466 | 6.055 | 6.117 | 5.960 | 428,122 |
| 2025-06-02 | 6.466 | 6.548 | 6.178 | 6.476 | 6.310 | 234,768 |
| 2025-05-30 | 6.815 | 6.948 | 6.230 | 6.384 | 6.220 | 511,605 |
| 2025-05-28 | 6.250 | 6.610 | 6.055 | 6.599 | 6.430 | 424,058 |
| 2025-05-27 | 7.184 | 7.225 | 6.322 | 6.486 | 6.320 | 793,569 |
| 2025-05-26 | 7.533 | 7.677 | 6.887 | 7.184 | 7.000 | 1,021,900 |
| 2025-05-23 | 6.712 | 7.574 | 6.415 | 7.574 | 7.380 | 1,205,254 |
| 2025-05-22 | 6.158 | 7.061 | 5.983 | 6.640 | 6.470 | 2,818,832 |
| 2025-05-21 | 5.604 | 5.604 | 5.003 | 5.275 | 5.140 | 665,805 |
| 2025-05-20 | 5.645 | 5.696 | 5.347 | 5.593 | 5.450 | 327,967 |
| 2025-05-19 | 5.152 | 5.932 | 5.142 | 5.593 | 5.450 | 1,493,480 |
| 2025-05-16 | 4.767 | 5.101 | 4.767 | 5.034 | 4.905 | 468,054 |
| 2025-05-15 | 4.829 | 5.111 | 4.624 | 4.772 | 4.650 | 367,363 |
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.