Elicera Therapeutics AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-30 | 4.177 | 4.177 | 3.695 | 4.121 | 4.015 | 3,778 |
| 2022-09-29 | 4.193 | 4.203 | 3.854 | 4.177 | 4.070 | 3,536 |
| 2022-09-28 | 3.746 | 3.972 | 3.643 | 3.967 | 3.865 | 8,578 |
| 2022-09-27 | 4.064 | 4.141 | 3.849 | 4.023 | 3.920 | 4,495 |
| 2022-09-26 | 3.797 | 4.311 | 3.797 | 4.223 | 4.115 | 3,548 |
| 2022-09-23 | 3.797 | 3.797 | 3.705 | 3.797 | 3.700 | 6,617 |
| 2022-09-22 | 4.105 | 4.105 | 3.792 | 3.792 | 3.695 | 2,715 |
| 2022-09-21 | 4.362 | 4.362 | 3.592 | 3.998 | 3.895 | 13,515 |
| 2022-09-20 | 4.305 | 4.311 | 4.105 | 4.198 | 4.090 | 1,292 |
| 2022-09-19 | 4.362 | 4.362 | 4.105 | 4.254 | 4.145 | 23,507 |
| 2022-09-16 | 4.311 | 4.393 | 4.311 | 4.311 | 4.200 | 821 |
| 2022-09-15 | 4.449 | 4.449 | 4.311 | 4.403 | 4.290 | 3,588 |
| 2022-09-14 | 4.459 | 4.459 | 4.157 | 4.311 | 4.200 | 9,938 |
| 2022-09-13 | 4.465 | 4.465 | 4.285 | 4.459 | 4.345 | 1,688 |
| 2022-09-12 | 4.311 | 4.521 | 4.223 | 4.459 | 4.345 | 2,433 |
| 2022-09-09 | 4.593 | 4.593 | 4.531 | 4.531 | 4.415 | 931 |
| 2022-09-08 | 4.470 | 4.470 | 4.470 | 4.470 | 4.355 | 11 |
| 2022-09-07 | 4.413 | 4.572 | 4.208 | 4.470 | 4.355 | 18,744 |
| 2022-09-06 | 4.454 | 5.096 | 4.105 | 4.588 | 4.470 | 51,868 |
| 2022-09-05 | 4.413 | 4.608 | 4.311 | 4.311 | 4.200 | 9,757 |
| 2022-09-02 | 5.003 | 5.003 | 4.465 | 4.654 | 4.535 | 11,067 |
| 2022-09-01 | 4.583 | 4.962 | 4.577 | 4.819 | 4.695 | 7,583 |
| 2022-08-31 | 4.618 | 5.029 | 4.521 | 5.029 | 4.900 | 8,395 |
| 2022-08-30 | 5.029 | 5.029 | 4.618 | 4.783 | 4.660 | 19,869 |
| 2022-08-29 | 5.065 | 5.065 | 4.680 | 4.813 | 4.690 | 4,689 |
| 2022-08-26 | 4.978 | 5.080 | 4.839 | 5.008 | 4.880 | 17,915 |
| 2022-08-25 | 5.065 | 5.065 | 4.624 | 4.983 | 4.855 | 22,337 |
| 2022-08-24 | 4.721 | 4.762 | 4.521 | 4.736 | 4.615 | 9,137 |
| 2022-08-23 | 4.618 | 4.875 | 4.618 | 4.721 | 4.600 | 8,243 |
| 2022-08-22 | 4.516 | 4.670 | 4.413 | 4.670 | 4.550 | 20,430 |
| 2022-08-19 | 4.675 | 4.870 | 4.357 | 4.670 | 4.550 | 20,152 |
| 2022-08-18 | 4.695 | 4.788 | 4.577 | 4.706 | 4.585 | 12,677 |
| 2022-08-17 | 4.618 | 5.116 | 4.618 | 4.885 | 4.760 | 5,967 |
| 2022-08-16 | 5.075 | 5.075 | 4.577 | 4.618 | 4.500 | 4,167 |
| 2022-08-15 | 4.429 | 4.875 | 4.429 | 4.711 | 4.590 | 4,503 |
| 2022-08-12 | 4.465 | 4.788 | 4.362 | 4.490 | 4.375 | 21,332 |
| 2022-08-11 | 4.870 | 4.870 | 4.444 | 4.808 | 4.685 | 22,390 |
| 2022-08-10 | 4.598 | 5.635 | 4.311 | 4.870 | 4.745 | 24,326 |
| 2022-08-09 | 4.362 | 4.618 | 4.264 | 4.608 | 4.490 | 13,339 |
| 2022-08-08 | 4.393 | 4.988 | 4.105 | 4.613 | 4.495 | 93,877 |
| 2022-08-05 | 4.393 | 4.393 | 4.008 | 4.393 | 4.280 | 15,313 |
| 2022-08-04 | 4.382 | 4.393 | 3.936 | 4.393 | 4.280 | 33,537 |
| 2022-08-03 | 4.044 | 4.516 | 3.797 | 4.393 | 4.280 | 86,166 |
| 2022-08-02 | 3.592 | 4.100 | 3.495 | 4.044 | 3.940 | 50,177 |
| 2022-08-01 | 3.695 | 3.700 | 3.490 | 3.592 | 3.500 | 29,999 |
| 2022-07-29 | 3.720 | 3.720 | 3.700 | 3.700 | 3.605 | 3,502 |
| 2022-07-28 | 3.741 | 3.741 | 3.592 | 3.736 | 3.640 | 9,561 |
| 2022-07-27 | 3.638 | 3.638 | 3.623 | 3.623 | 3.530 | 2,375 |
| 2022-07-26 | 3.577 | 3.674 | 3.577 | 3.638 | 3.545 | 5,647 |
| 2022-07-25 | 3.592 | 3.592 | 3.490 | 3.577 | 3.485 | 20,901 |
| 2022-07-22 | 3.592 | 3.643 | 3.577 | 3.592 | 3.500 | 8,009 |
| 2022-07-21 | 3.587 | 3.700 | 3.587 | 3.690 | 3.595 | 16,201 |
| 2022-07-20 | 3.613 | 3.695 | 3.613 | 3.643 | 3.550 | 3,351 |
| 2022-07-19 | 3.474 | 3.664 | 3.474 | 3.613 | 3.520 | 3,318 |
| 2022-07-18 | 3.587 | 3.587 | 3.387 | 3.582 | 3.490 | 55,560 |
| 2022-07-15 | 3.674 | 3.674 | 3.490 | 3.587 | 3.495 | 8,983 |
| 2022-07-14 | 3.541 | 3.833 | 3.495 | 3.679 | 3.585 | 5,917 |
| 2022-07-13 | 3.438 | 3.690 | 3.438 | 3.577 | 3.485 | 64,089 |
| 2022-07-12 | 3.510 | 3.510 | 3.469 | 3.490 | 3.400 | 24,602 |
| 2022-07-11 | 3.792 | 3.792 | 3.510 | 3.510 | 3.420 | 26,057 |
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.