Elicera Therapeutics AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-08 | 4.398 | 4.398 | 4.182 | 4.259 | 4.150 | 12,281 |
| 2022-04-07 | 4.865 | 4.865 | 4.311 | 4.326 | 4.215 | 129,918 |
| 2022-04-06 | 4.824 | 5.126 | 4.105 | 4.865 | 4.740 | 52,666 |
| 2022-04-05 | 5.070 | 5.481 | 4.783 | 4.896 | 4.770 | 306,979 |
| 2022-04-04 | 4.100 | 5.106 | 4.013 | 4.998 | 4.870 | 102,956 |
| 2022-04-01 | 4.105 | 4.105 | 4.018 | 4.100 | 3.995 | 8,817 |
| 2022-03-31 | 4.018 | 4.105 | 4.018 | 4.105 | 4.000 | 3,423 |
| 2022-03-30 | 4.095 | 4.095 | 4.003 | 4.090 | 3.985 | 10,923 |
| 2022-03-29 | 4.100 | 4.105 | 3.972 | 4.100 | 3.995 | 17,641 |
| 2022-03-28 | 4.208 | 4.208 | 3.972 | 4.100 | 3.995 | 22,361 |
| 2022-03-25 | 4.105 | 4.218 | 3.695 | 4.218 | 4.110 | 103,926 |
| 2022-03-24 | 4.039 | 4.105 | 3.931 | 4.105 | 4.000 | 38,033 |
| 2022-03-23 | 4.100 | 4.105 | 4.054 | 4.105 | 4.000 | 10,944 |
| 2022-03-22 | 4.003 | 4.105 | 4.003 | 4.100 | 3.995 | 45,290 |
| 2022-03-21 | 4.105 | 4.105 | 4.003 | 4.090 | 3.985 | 48,366 |
| 2022-03-18 | 4.208 | 4.208 | 4.044 | 4.105 | 4.000 | 52,821 |
| 2022-03-17 | 4.203 | 4.203 | 4.013 | 4.105 | 4.000 | 22,229 |
| 2022-03-16 | 4.203 | 4.444 | 3.643 | 4.105 | 4.000 | 117,403 |
| 2022-03-15 | 4.172 | 4.208 | 4.075 | 4.198 | 4.090 | 73,259 |
| 2022-03-14 | 4.187 | 4.362 | 4.059 | 4.172 | 4.065 | 143,264 |
| 2022-03-11 | 4.706 | 4.706 | 3.972 | 4.157 | 4.050 | 158,274 |
| 2022-03-10 | 4.105 | 4.136 | 4.008 | 4.136 | 4.030 | 84,884 |
| 2022-03-09 | 4.105 | 4.264 | 4.013 | 4.105 | 4.000 | 129,682 |
| 2022-03-08 | 4.105 | 4.105 | 3.905 | 4.105 | 4.000 | 31,624 |
| 2022-03-07 | 3.787 | 4.049 | 3.787 | 4.013 | 3.910 | 23,760 |
| 2022-03-04 | 4.290 | 4.290 | 3.936 | 4.157 | 4.050 | 62,298 |
| 2022-03-03 | 4.157 | 4.290 | 4.003 | 4.290 | 4.180 | 90,920 |
| 2022-03-02 | 4.198 | 4.198 | 4.105 | 4.157 | 4.050 | 19,914 |
| 2022-03-01 | 5.337 | 5.337 | 4.080 | 4.198 | 4.090 | 181,090 |
| 2022-02-28 | 4.311 | 4.516 | 4.110 | 4.516 | 4.400 | 20,492 |
| 2022-02-25 | 4.223 | 4.516 | 4.116 | 4.300 | 4.190 | 133,228 |
| 2022-02-24 | 4.916 | 4.916 | 3.849 | 4.280 | 4.170 | 75,833 |
| 2022-02-23 | 5.029 | 5.029 | 4.567 | 4.921 | 4.795 | 15,555 |
| 2022-02-22 | 4.023 | 5.091 | 3.849 | 4.921 | 4.795 | 73,033 |
| 2022-02-21 | 4.321 | 4.613 | 4.146 | 4.346 | 4.235 | 54,532 |
| 2022-02-18 | 4.711 | 5.398 | 4.516 | 4.613 | 4.495 | 34,902 |
| 2022-02-17 | 4.962 | 4.962 | 4.634 | 4.701 | 4.580 | 35,258 |
| 2022-02-16 | 5.132 | 5.132 | 4.839 | 4.921 | 4.795 | 5,372 |
| 2022-02-15 | 4.747 | 5.409 | 4.624 | 5.121 | 4.990 | 17,469 |
| 2022-02-14 | 4.983 | 5.116 | 4.783 | 5.014 | 4.885 | 11,092 |
| 2022-02-11 | 5.132 | 5.316 | 4.993 | 5.121 | 4.990 | 17,912 |
| 2022-02-10 | 5.173 | 5.409 | 5.029 | 5.132 | 5.000 | 30,705 |
| 2022-02-09 | 5.162 | 5.173 | 5.080 | 5.085 | 4.955 | 6,753 |
| 2022-02-08 | 5.429 | 5.429 | 4.926 | 5.132 | 5.000 | 11,424 |
| 2022-02-07 | 5.255 | 5.255 | 5.039 | 5.214 | 5.080 | 6,829 |
| 2022-02-04 | 5.286 | 5.429 | 5.234 | 5.255 | 5.120 | 7,461 |
| 2022-02-03 | 5.234 | 5.429 | 5.044 | 5.429 | 5.290 | 11,208 |
| 2022-02-02 | 5.193 | 5.429 | 5.055 | 5.327 | 5.190 | 14,701 |
| 2022-02-01 | 5.265 | 5.265 | 4.931 | 5.111 | 4.980 | 20,298 |
| 2022-01-31 | 5.214 | 5.440 | 5.173 | 5.286 | 5.150 | 23,263 |
| 2022-01-28 | 5.409 | 5.409 | 5.142 | 5.327 | 5.190 | 5,870 |
| 2022-01-27 | 5.337 | 5.440 | 5.245 | 5.368 | 5.230 | 8,436 |
| 2022-01-26 | 5.265 | 5.337 | 5.034 | 5.337 | 5.200 | 26,914 |
| 2022-01-25 | 5.075 | 5.265 | 4.931 | 5.265 | 5.130 | 38,283 |
| 2022-01-24 | 5.286 | 5.286 | 4.931 | 5.075 | 4.945 | 40,448 |
| 2022-01-21 | 5.337 | 5.337 | 5.142 | 5.296 | 5.160 | 41,029 |
| 2022-01-20 | 5.357 | 5.357 | 5.080 | 5.337 | 5.200 | 80,431 |
| 2022-01-19 | 5.019 | 5.388 | 4.973 | 5.121 | 4.990 | 37,072 |
| 2022-01-18 | 4.772 | 4.978 | 4.772 | 4.978 | 4.850 | 71,013 |
| 2022-01-17 | 4.731 | 4.973 | 4.731 | 4.860 | 4.735 | 30,055 |
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.