Elicera Therapeutics AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-22 | 3.956 | 3.956 | 3.767 | 3.885 | 3.785 | 35,580 |
| 2022-12-21 | 4.054 | 4.054 | 3.859 | 3.956 | 3.855 | 36,067 |
| 2022-12-20 | 3.849 | 3.998 | 3.803 | 3.874 | 3.775 | 30,703 |
| 2022-12-19 | 4.054 | 4.054 | 3.849 | 3.951 | 3.850 | 29,173 |
| 2022-12-16 | 3.982 | 4.054 | 3.890 | 4.049 | 3.945 | 7,606 |
| 2022-12-15 | 4.208 | 4.208 | 3.797 | 4.095 | 3.990 | 65,392 |
| 2022-12-14 | 4.208 | 4.465 | 4.141 | 4.208 | 4.100 | 26,709 |
| 2022-12-13 | 4.151 | 4.362 | 4.151 | 4.208 | 4.100 | 6,156 |
| 2022-12-12 | 4.311 | 4.511 | 4.141 | 4.372 | 4.260 | 20,615 |
| 2022-12-09 | 4.701 | 4.701 | 4.311 | 4.444 | 4.330 | 20,756 |
| 2022-12-08 | 4.701 | 4.701 | 4.475 | 4.593 | 4.475 | 15,418 |
| 2022-12-07 | 4.434 | 4.716 | 4.208 | 4.716 | 4.595 | 63,605 |
| 2022-12-06 | 4.562 | 4.562 | 4.234 | 4.362 | 4.250 | 24,049 |
| 2022-12-05 | 4.157 | 4.603 | 4.121 | 4.567 | 4.450 | 48,692 |
| 2022-12-02 | 4.321 | 4.321 | 4.075 | 4.208 | 4.100 | 18,177 |
| 2022-12-01 | 4.270 | 4.321 | 4.254 | 4.280 | 4.170 | 1,066 |
| 2022-11-30 | 4.249 | 4.254 | 4.059 | 4.254 | 4.145 | 9,619 |
| 2022-11-29 | 4.593 | 4.593 | 4.013 | 4.254 | 4.145 | 4,620 |
| 2022-11-28 | 4.198 | 4.311 | 4.105 | 4.105 | 4.000 | 12,058 |
| 2022-11-25 | 4.223 | 4.249 | 4.193 | 4.203 | 4.095 | 4,488 |
| 2022-11-24 | 4.249 | 4.280 | 4.003 | 4.223 | 4.115 | 31,213 |
| 2022-11-23 | 4.105 | 4.254 | 4.003 | 4.249 | 4.140 | 20,359 |
| 2022-11-22 | 4.218 | 4.305 | 3.967 | 4.244 | 4.135 | 11,340 |
| 2022-11-21 | 4.003 | 4.346 | 3.956 | 4.213 | 4.105 | 19,222 |
| 2022-11-18 | 4.105 | 4.541 | 4.105 | 4.208 | 4.100 | 14,693 |
| 2022-11-17 | 4.716 | 4.716 | 4.018 | 4.105 | 4.000 | 11,351 |
| 2022-11-16 | 4.608 | 4.608 | 4.003 | 4.223 | 4.115 | 5,494 |
| 2022-11-15 | 4.203 | 4.511 | 4.003 | 4.105 | 4.000 | 60,266 |
| 2022-11-14 | 4.249 | 4.249 | 4.213 | 4.213 | 4.105 | 608 |
| 2022-11-11 | 3.900 | 4.095 | 3.900 | 4.003 | 3.900 | 921 |
| 2022-11-10 | 3.900 | 4.193 | 3.900 | 4.085 | 3.980 | 3,436 |
| 2022-11-09 | 4.275 | 4.275 | 3.905 | 4.080 | 3.975 | 1,750 |
| 2022-11-08 | 4.039 | 4.193 | 4.039 | 4.105 | 4.000 | 1,608 |
| 2022-11-07 | 4.105 | 4.105 | 3.849 | 3.900 | 3.800 | 13,204 |
| 2022-11-04 | 4.003 | 4.285 | 3.803 | 4.285 | 4.175 | 11,026 |
| 2022-11-03 | 4.105 | 4.105 | 3.936 | 4.064 | 3.960 | 9,421 |
| 2022-11-02 | 4.208 | 4.311 | 3.992 | 4.259 | 4.150 | 14,514 |
| 2022-11-01 | 4.352 | 4.716 | 4.121 | 4.223 | 4.115 | 7,323 |
| 2022-10-31 | 4.311 | 5.327 | 3.956 | 4.357 | 4.245 | 5,521 |
| 2022-10-28 | 3.962 | 4.105 | 3.926 | 4.105 | 4.000 | 13,578 |
| 2022-10-27 | 4.090 | 4.105 | 3.951 | 4.100 | 3.995 | 6,995 |
| 2022-10-26 | 4.167 | 4.167 | 3.926 | 4.090 | 3.985 | 4,448 |
| 2022-10-25 | 4.203 | 4.203 | 3.951 | 4.172 | 4.065 | 18,151 |
| 2022-10-24 | 4.054 | 4.413 | 4.054 | 4.208 | 4.100 | 3,049 |
| 2022-10-21 | 4.413 | 4.608 | 4.028 | 4.039 | 3.935 | 10,013 |
| 2022-10-20 | 4.300 | 4.757 | 3.921 | 4.413 | 4.300 | 2,279 |
| 2022-10-19 | 4.618 | 4.618 | 4.105 | 4.187 | 4.080 | 12,547 |
| 2022-10-18 | 3.700 | 5.116 | 3.659 | 4.618 | 4.500 | 65,708 |
| 2022-10-17 | 3.695 | 3.838 | 3.695 | 3.838 | 3.740 | 7,469 |
| 2022-10-14 | 3.777 | 3.782 | 3.623 | 3.782 | 3.685 | 22,595 |
| 2022-10-13 | 3.797 | 3.998 | 3.710 | 3.782 | 3.685 | 3,108 |
| 2022-10-12 | 3.900 | 4.311 | 3.797 | 3.828 | 3.730 | 7,476 |
| 2022-10-11 | 4.100 | 4.100 | 3.782 | 3.890 | 3.790 | 2,471 |
| 2022-10-10 | 3.761 | 3.931 | 3.746 | 3.931 | 3.830 | 5,494 |
| 2022-10-07 | 3.992 | 4.254 | 3.720 | 3.931 | 3.830 | 48,557 |
| 2022-10-06 | 4.100 | 4.100 | 3.746 | 4.003 | 3.900 | 6,726 |
| 2022-10-05 | 4.100 | 4.100 | 3.720 | 3.844 | 3.745 | 23,591 |
| 2022-10-04 | 4.105 | 4.105 | 3.746 | 3.900 | 3.800 | 12,214 |
| 2022-10-03 | 4.116 | 4.116 | 3.849 | 4.110 | 4.005 | 6,160 |
| 2022-09-30 | 4.177 | 4.177 | 3.695 | 4.121 | 4.015 | 3,778 |
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.