Elicera Therapeutics AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-08 | 3.792 | 3.792 | 3.566 | 3.720 | 3.625 | 2,289 |
| 2022-07-07 | 3.490 | 3.792 | 3.484 | 3.695 | 3.600 | 28,716 |
| 2022-07-06 | 3.690 | 3.792 | 3.490 | 3.643 | 3.550 | 8,608 |
| 2022-07-05 | 3.849 | 3.849 | 3.546 | 3.695 | 3.600 | 59,163 |
| 2022-07-04 | 3.736 | 3.797 | 3.736 | 3.797 | 3.700 | 1,526 |
| 2022-07-01 | 3.448 | 3.849 | 3.448 | 3.849 | 3.750 | 2,396 |
| 2022-06-30 | 3.890 | 3.890 | 3.592 | 3.849 | 3.750 | 6,617 |
| 2022-06-29 | 3.890 | 3.895 | 3.741 | 3.890 | 3.790 | 2,091 |
| 2022-06-28 | 4.105 | 4.105 | 3.695 | 3.895 | 3.795 | 19,457 |
| 2022-06-27 | 4.085 | 4.085 | 3.443 | 3.900 | 3.800 | 4,516 |
| 2022-06-23 | 4.090 | 4.090 | 3.597 | 4.085 | 3.980 | 3,294 |
| 2022-06-22 | 4.090 | 4.090 | 4.090 | 4.090 | 3.985 | 1,016 |
| 2022-06-21 | 4.100 | 4.100 | 3.448 | 4.095 | 3.990 | 4,359 |
| 2022-06-20 | 3.880 | 4.100 | 3.695 | 3.956 | 3.855 | 7,959 |
| 2022-06-17 | 3.977 | 3.977 | 3.808 | 3.880 | 3.780 | 3,216 |
| 2022-06-16 | 4.100 | 4.100 | 3.608 | 3.885 | 3.785 | 7,225 |
| 2022-06-15 | 4.095 | 4.100 | 3.813 | 4.003 | 3.900 | 2,452 |
| 2022-06-14 | 3.951 | 4.100 | 3.695 | 3.951 | 3.850 | 5,683 |
| 2022-06-13 | 3.956 | 4.049 | 3.849 | 3.951 | 3.850 | 30,162 |
| 2022-06-10 | 4.203 | 4.203 | 4.003 | 4.157 | 4.050 | 3,994 |
| 2022-06-09 | 4.208 | 4.208 | 4.054 | 4.203 | 4.095 | 3,363 |
| 2022-06-08 | 4.213 | 4.213 | 4.033 | 4.208 | 4.100 | 16,710 |
| 2022-06-07 | 4.280 | 4.280 | 3.998 | 4.146 | 4.040 | 10,478 |
| 2022-06-03 | 4.295 | 4.434 | 4.116 | 4.285 | 4.175 | 33,127 |
| 2022-06-02 | 4.213 | 4.716 | 4.105 | 4.208 | 4.100 | 243,779 |
| 2022-06-01 | 3.987 | 3.987 | 3.880 | 3.972 | 3.870 | 2,120 |
| 2022-05-31 | 4.054 | 4.054 | 3.849 | 4.003 | 3.900 | 9,410 |
| 2022-05-30 | 4.069 | 4.069 | 3.618 | 4.054 | 3.950 | 875 |
| 2022-05-27 | 4.100 | 4.100 | 3.741 | 4.069 | 3.965 | 6,193 |
| 2022-05-25 | 4.059 | 4.059 | 3.797 | 4.054 | 3.950 | 1,211 |
| 2022-05-24 | 4.069 | 4.069 | 3.633 | 4.059 | 3.955 | 5,133 |
| 2022-05-23 | 3.797 | 4.039 | 3.751 | 4.028 | 3.925 | 14,501 |
| 2022-05-20 | 3.987 | 3.987 | 3.756 | 3.900 | 3.800 | 10,383 |
| 2022-05-19 | 3.756 | 4.059 | 3.756 | 4.059 | 3.955 | 310 |
| 2022-05-18 | 3.849 | 4.080 | 3.849 | 4.049 | 3.945 | 6,435 |
| 2022-05-17 | 3.951 | 3.992 | 3.751 | 3.992 | 3.890 | 19,151 |
| 2022-05-16 | 4.018 | 4.018 | 3.720 | 4.018 | 3.915 | 15,963 |
| 2022-05-13 | 4.105 | 4.105 | 3.695 | 4.018 | 3.915 | 17,178 |
| 2022-05-12 | 3.905 | 4.157 | 3.695 | 4.095 | 3.990 | 6,242 |
| 2022-05-11 | 4.095 | 4.208 | 3.761 | 4.116 | 4.010 | 10,420 |
| 2022-05-10 | 3.854 | 4.100 | 3.854 | 4.095 | 3.990 | 17,634 |
| 2022-05-09 | 3.808 | 4.105 | 3.808 | 4.100 | 3.995 | 25,970 |
| 2022-05-06 | 4.105 | 4.105 | 4.033 | 4.105 | 4.000 | 1,487 |
| 2022-05-05 | 3.951 | 3.951 | 3.803 | 3.900 | 3.800 | 13,746 |
| 2022-05-04 | 3.941 | 4.023 | 3.756 | 3.900 | 3.800 | 4,683 |
| 2022-05-03 | 3.951 | 3.951 | 3.756 | 3.941 | 3.840 | 30,361 |
| 2022-05-02 | 4.064 | 4.064 | 3.797 | 4.003 | 3.900 | 69,432 |
| 2022-04-29 | 4.105 | 4.146 | 3.797 | 4.064 | 3.960 | 12,194 |
| 2022-04-28 | 4.193 | 4.203 | 3.818 | 4.080 | 3.975 | 101,703 |
| 2022-04-27 | 4.157 | 4.208 | 4.105 | 4.193 | 4.085 | 62,842 |
| 2022-04-26 | 4.126 | 4.203 | 4.008 | 4.064 | 3.960 | 41,664 |
| 2022-04-25 | 4.259 | 4.259 | 4.121 | 4.126 | 4.020 | 11,480 |
| 2022-04-22 | 4.187 | 4.187 | 4.136 | 4.187 | 4.080 | 2,974 |
| 2022-04-21 | 4.121 | 4.372 | 4.121 | 4.187 | 4.080 | 88,078 |
| 2022-04-20 | 4.341 | 4.362 | 4.167 | 4.326 | 4.215 | 4,017 |
| 2022-04-19 | 4.367 | 4.372 | 4.172 | 4.341 | 4.230 | 13,319 |
| 2022-04-14 | 4.372 | 4.372 | 4.249 | 4.367 | 4.255 | 11,556 |
| 2022-04-13 | 4.398 | 4.398 | 4.239 | 4.372 | 4.260 | 28,744 |
| 2022-04-12 | 4.362 | 4.398 | 4.362 | 4.398 | 4.285 | 14,320 |
| 2022-04-11 | 4.398 | 4.398 | 4.270 | 4.341 | 4.230 | 16,168 |
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.