Elicera Therapeutics AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 2.822 | 2.822 | 2.710 | 2.740 | 2.670 | 167,700 |
| 2025-02-13 | 2.853 | 2.884 | 2.740 | 2.833 | 2.760 | 320,764 |
| 2025-02-12 | 2.863 | 3.069 | 2.771 | 2.884 | 2.810 | 694,056 |
| 2025-02-11 | 2.966 | 2.966 | 2.586 | 2.853 | 2.780 | 604,133 |
| 2025-02-10 | 3.315 | 3.315 | 2.946 | 2.976 | 2.900 | 631,894 |
| 2025-02-07 | 3.407 | 3.428 | 3.284 | 3.325 | 3.240 | 216,722 |
| 2025-02-06 | 3.325 | 3.520 | 3.305 | 3.418 | 3.330 | 275,763 |
| 2025-02-05 | 3.520 | 3.520 | 3.305 | 3.325 | 3.240 | 222,041 |
| 2025-02-04 | 3.531 | 3.613 | 3.346 | 3.510 | 3.420 | 407,928 |
| 2025-02-03 | 3.448 | 3.623 | 3.223 | 3.531 | 3.440 | 396,700 |
| 2025-01-31 | 3.387 | 3.469 | 3.295 | 3.448 | 3.360 | 378,935 |
| 2025-01-30 | 3.305 | 3.438 | 3.028 | 3.407 | 3.320 | 627,225 |
| 2025-01-29 | 2.966 | 3.284 | 2.935 | 3.274 | 3.190 | 876,380 |
| 2025-01-28 | 2.607 | 2.997 | 2.473 | 2.935 | 2.860 | 998,440 |
| 2025-01-27 | 2.710 | 2.710 | 2.453 | 2.617 | 2.550 | 296,491 |
| 2025-01-24 | 2.668 | 2.853 | 2.617 | 2.720 | 2.650 | 288,747 |
| 2025-01-23 | 2.515 | 2.658 | 2.453 | 2.658 | 2.590 | 206,716 |
| 2025-01-22 | 2.668 | 2.689 | 2.515 | 2.586 | 2.520 | 197,579 |
| 2025-01-21 | 2.638 | 3.038 | 2.350 | 2.597 | 2.530 | 986,373 |
| 2025-01-20 | 2.278 | 2.463 | 2.166 | 2.391 | 2.330 | 593,731 |
| 2025-01-17 | 2.330 | 2.453 | 2.186 | 2.340 | 2.280 | 445,395 |
| 2025-01-16 | 2.361 | 2.412 | 2.217 | 2.330 | 2.270 | 397,973 |
| 2025-01-15 | 2.638 | 2.699 | 2.289 | 2.361 | 2.300 | 786,691 |
| 2025-01-14 | 2.381 | 2.843 | 2.258 | 2.638 | 2.570 | 904,317 |
| 2025-01-13 | 2.048 | 2.545 | 2.006 | 2.381 | 2.320 | 1,049,777 |
| 2025-01-10 | 2.155 | 2.289 | 1.847 | 2.042 | 1.990 | 500,380 |
| 2025-01-09 | 2.330 | 2.361 | 2.125 | 2.155 | 2.100 | 327,660 |
| 2025-01-08 | 2.237 | 2.443 | 2.166 | 2.320 | 2.260 | 496,921 |
| 2025-01-07 | 1.924 | 2.237 | 1.847 | 2.237 | 2.180 | 539,305 |
| 2025-01-03 | 1.735 | 1.996 | 1.735 | 1.940 | 1.890 | 636,633 |
| 2025-01-02 | 1.714 | 1.786 | 1.693 | 1.786 | 1.740 | 54,183 |
| 2024-12-30 | 1.827 | 1.827 | 1.714 | 1.714 | 1.670 | 73,022 |
| 2024-12-27 | 1.765 | 1.899 | 1.765 | 1.796 | 1.750 | 197,659 |
| 2024-12-23 | 1.811 | 1.811 | 1.714 | 1.765 | 1.720 | 214,650 |
| 2024-12-20 | 1.709 | 1.878 | 1.658 | 1.801 | 1.755 | 76,298 |
| 2024-12-19 | 1.745 | 1.745 | 1.693 | 1.714 | 1.670 | 77,560 |
| 2024-12-18 | 1.760 | 1.837 | 1.714 | 1.755 | 1.710 | 87,415 |
| 2024-12-17 | 1.755 | 1.765 | 1.704 | 1.760 | 1.715 | 110,948 |
| 2024-12-16 | 1.801 | 1.822 | 1.765 | 1.817 | 1.770 | 73,539 |
| 2024-12-13 | 1.842 | 1.842 | 1.755 | 1.801 | 1.755 | 85,128 |
| 2024-12-12 | 1.755 | 1.842 | 1.709 | 1.822 | 1.775 | 49,432 |
| 2024-12-11 | 1.678 | 1.883 | 1.647 | 1.755 | 1.710 | 84,451 |
| 2024-12-10 | 1.709 | 1.714 | 1.611 | 1.678 | 1.635 | 261,149 |
| 2024-12-09 | 1.652 | 1.709 | 1.586 | 1.709 | 1.665 | 142,794 |
| 2024-12-06 | 1.658 | 1.858 | 1.622 | 1.663 | 1.620 | 218,061 |
| 2024-12-05 | 1.735 | 1.760 | 1.637 | 1.663 | 1.620 | 155,308 |
| 2024-12-04 | 1.817 | 1.976 | 1.693 | 1.740 | 1.695 | 341,031 |
| 2024-12-03 | 1.858 | 1.878 | 1.760 | 1.827 | 1.780 | 131,004 |
| 2024-12-02 | 1.888 | 2.094 | 1.822 | 1.858 | 1.810 | 127,671 |
| 2024-11-29 | 1.704 | 2.022 | 1.704 | 1.883 | 1.835 | 355,171 |
| 2024-11-28 | 1.765 | 1.765 | 1.540 | 1.704 | 1.660 | 289,556 |
| 2024-11-27 | 1.770 | 1.909 | 1.709 | 1.740 | 1.695 | 203,448 |
| 2024-11-26 | 1.760 | 1.811 | 1.709 | 1.750 | 1.705 | 111,148 |
| 2024-11-25 | 1.827 | 1.853 | 1.714 | 1.755 | 1.710 | 125,033 |
| 2024-11-22 | 1.806 | 1.822 | 1.724 | 1.781 | 1.735 | 127,717 |
| 2024-11-21 | 1.873 | 1.883 | 1.781 | 1.806 | 1.760 | 153,999 |
| 2024-11-20 | 1.888 | 1.935 | 1.832 | 1.832 | 1.785 | 242,490 |
| 2024-11-19 | 1.935 | 1.935 | 1.873 | 1.894 | 1.845 | 61,073 |
| 2024-11-18 | 1.909 | 1.935 | 1.878 | 1.924 | 1.875 | 68,858 |
| 2024-11-15 | 1.904 | 1.924 | 1.791 | 1.909 | 1.860 | 231,374 |
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.