Elicera Therapeutics AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 5.142 | 5.142 | 4.752 | 4.808 | 4.685 | 376,008 |
| 2025-05-13 | 4.911 | 5.327 | 4.911 | 5.132 | 5.000 | 362,089 |
| 2025-05-12 | 5.275 | 5.327 | 4.778 | 4.870 | 4.745 | 597,995 |
| 2025-05-09 | 4.598 | 5.316 | 4.567 | 5.255 | 5.120 | 878,021 |
| 2025-05-08 | 3.895 | 4.583 | 3.772 | 4.516 | 4.400 | 606,208 |
| 2025-05-07 | 4.244 | 4.244 | 3.895 | 3.951 | 3.850 | 249,019 |
| 2025-05-06 | 4.316 | 4.372 | 3.900 | 4.259 | 4.150 | 571,940 |
| 2025-05-05 | 4.511 | 4.516 | 4.218 | 4.305 | 4.195 | 388,236 |
| 2025-05-02 | 4.362 | 4.624 | 4.249 | 4.557 | 4.440 | 316,955 |
| 2025-04-30 | 4.531 | 4.531 | 4.300 | 4.352 | 4.240 | 153,460 |
| 2025-04-29 | 4.608 | 4.608 | 4.254 | 4.536 | 4.420 | 337,883 |
| 2025-04-28 | 4.470 | 4.680 | 4.459 | 4.624 | 4.505 | 477,280 |
| 2025-04-25 | 4.003 | 4.465 | 3.936 | 4.465 | 4.350 | 781,494 |
| 2025-04-24 | 3.448 | 3.967 | 3.428 | 3.926 | 3.825 | 628,079 |
| 2025-04-23 | 3.484 | 3.484 | 3.377 | 3.459 | 3.370 | 174,578 |
| 2025-04-22 | 3.371 | 3.525 | 3.356 | 3.479 | 3.390 | 291,394 |
| 2025-04-17 | 3.438 | 3.438 | 3.238 | 3.356 | 3.270 | 185,506 |
| 2025-04-16 | 3.474 | 3.500 | 3.371 | 3.438 | 3.350 | 177,999 |
| 2025-04-15 | 3.336 | 3.464 | 3.336 | 3.438 | 3.350 | 285,341 |
| 2025-04-14 | 3.146 | 3.336 | 3.141 | 3.336 | 3.250 | 198,783 |
| 2025-04-11 | 3.028 | 3.146 | 2.976 | 3.141 | 3.060 | 137,479 |
| 2025-04-10 | 3.079 | 3.218 | 2.987 | 3.033 | 2.955 | 380,471 |
| 2025-04-09 | 3.058 | 3.058 | 2.874 | 2.940 | 2.865 | 155,087 |
| 2025-04-08 | 3.166 | 3.166 | 2.976 | 3.079 | 3.000 | 455,349 |
| 2025-04-07 | 2.976 | 3.182 | 2.679 | 3.182 | 3.100 | 691,671 |
| 2025-04-04 | 2.946 | 3.017 | 2.843 | 2.997 | 2.920 | 246,681 |
| 2025-04-03 | 2.966 | 3.274 | 2.956 | 3.028 | 2.950 | 372,444 |
| 2025-04-02 | 3.120 | 3.141 | 2.976 | 3.028 | 2.950 | 196,156 |
| 2025-04-01 | 2.884 | 3.161 | 2.874 | 3.120 | 3.040 | 498,760 |
| 2025-03-31 | 2.361 | 2.874 | 2.258 | 2.874 | 2.800 | 983,849 |
| 2025-03-28 | 2.330 | 2.422 | 2.237 | 2.340 | 2.280 | 679,808 |
| 2025-03-27 | 2.432 | 2.432 | 2.176 | 2.309 | 2.250 | 244,774 |
| 2025-03-26 | 2.484 | 2.504 | 2.350 | 2.391 | 2.330 | 266,889 |
| 2025-03-25 | 2.402 | 2.504 | 2.361 | 2.504 | 2.440 | 235,104 |
| 2025-03-24 | 2.463 | 2.515 | 2.361 | 2.371 | 2.310 | 138,683 |
| 2025-03-21 | 2.463 | 2.484 | 2.391 | 2.463 | 2.400 | 224,308 |
| 2025-03-20 | 2.545 | 2.597 | 2.453 | 2.453 | 2.390 | 96,822 |
| 2025-03-19 | 2.586 | 2.648 | 2.484 | 2.515 | 2.450 | 365,219 |
| 2025-03-18 | 2.576 | 2.617 | 2.463 | 2.556 | 2.490 | 231,138 |
| 2025-03-17 | 2.515 | 2.658 | 2.443 | 2.566 | 2.500 | 255,308 |
| 2025-03-14 | 2.381 | 2.494 | 2.381 | 2.494 | 2.430 | 50,324 |
| 2025-03-13 | 2.515 | 2.515 | 2.371 | 2.453 | 2.390 | 126,570 |
| 2025-03-12 | 2.391 | 2.576 | 2.320 | 2.515 | 2.450 | 249,295 |
| 2025-03-11 | 2.473 | 2.535 | 2.361 | 2.361 | 2.300 | 124,672 |
| 2025-03-10 | 2.463 | 2.535 | 2.453 | 2.453 | 2.390 | 218,266 |
| 2025-03-07 | 2.597 | 2.597 | 2.381 | 2.453 | 2.390 | 481,861 |
| 2025-03-06 | 2.381 | 2.607 | 2.381 | 2.607 | 2.540 | 427,059 |
| 2025-03-05 | 2.381 | 2.494 | 2.320 | 2.422 | 2.360 | 384,682 |
| 2025-03-04 | 2.361 | 2.402 | 2.309 | 2.381 | 2.320 | 343,576 |
| 2025-03-03 | 2.412 | 2.432 | 2.268 | 2.371 | 2.310 | 319,495 |
| 2025-02-28 | 2.422 | 2.473 | 2.340 | 2.422 | 2.360 | 173,251 |
| 2025-02-27 | 2.463 | 2.597 | 2.361 | 2.432 | 2.370 | 247,347 |
| 2025-02-26 | 2.278 | 2.566 | 2.155 | 2.422 | 2.360 | 1,364,867 |
| 2025-02-25 | 2.576 | 2.792 | 2.104 | 2.309 | 2.250 | 1,961,734 |
| 2025-02-24 | 2.535 | 2.884 | 2.422 | 2.617 | 2.550 | 945,738 |
| 2025-02-21 | 2.556 | 2.627 | 2.473 | 2.556 | 2.490 | 336,910 |
| 2025-02-20 | 2.617 | 2.617 | 2.494 | 2.566 | 2.500 | 208,256 |
| 2025-02-19 | 2.576 | 2.710 | 2.566 | 2.617 | 2.550 | 438,314 |
| 2025-02-18 | 2.627 | 2.740 | 2.586 | 2.607 | 2.540 | 220,003 |
| 2025-02-17 | 2.751 | 2.751 | 2.597 | 2.627 | 2.560 | 228,716 |
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.