Elicera Therapeutics AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-14 | 5.019 | 5.034 | 4.875 | 4.978 | 4.850 | 57,673 |
| 2022-01-13 | 5.075 | 5.111 | 4.931 | 5.019 | 4.890 | 55,668 |
| 2022-01-12 | 5.142 | 5.142 | 5.029 | 5.075 | 4.945 | 36,491 |
| 2022-01-11 | 5.106 | 5.121 | 5.060 | 5.065 | 4.935 | 11,176 |
| 2022-01-10 | 5.132 | 5.224 | 5.044 | 5.106 | 4.975 | 43,989 |
| 2022-01-07 | 5.183 | 6.117 | 5.080 | 5.126 | 4.995 | 59,898 |
| 2022-01-05 | 6.107 | 6.158 | 5.162 | 5.183 | 5.050 | 83,172 |
| 2022-01-04 | 5.080 | 5.193 | 5.039 | 5.173 | 5.040 | 60,751 |
| 2022-01-03 | 5.142 | 5.152 | 5.060 | 5.060 | 4.930 | 21,780 |
| 2021-12-30 | 5.183 | 5.183 | 4.983 | 5.152 | 5.020 | 99,220 |
| 2021-12-29 | 5.126 | 5.203 | 5.034 | 5.203 | 5.070 | 71,565 |
| 2021-12-28 | 5.132 | 5.255 | 5.106 | 5.152 | 5.020 | 62,745 |
| 2021-12-27 | 5.234 | 5.234 | 4.675 | 5.132 | 5.000 | 61,678 |
| 2021-12-23 | 5.245 | 5.429 | 5.234 | 5.234 | 5.100 | 15,295 |
| 2021-12-22 | 5.296 | 5.491 | 5.142 | 5.245 | 5.110 | 26,161 |
| 2021-12-21 | 5.347 | 5.522 | 5.245 | 5.286 | 5.150 | 31,145 |
| 2021-12-20 | 5.542 | 5.860 | 5.306 | 5.347 | 5.210 | 118,815 |
| 2021-12-17 | 6.137 | 6.137 | 5.522 | 5.532 | 5.390 | 26,905 |
| 2021-12-16 | 5.973 | 6.004 | 5.758 | 5.799 | 5.650 | 38,556 |
| 2021-12-15 | 6.014 | 6.353 | 5.901 | 5.973 | 5.820 | 112,164 |
| 2021-12-14 | 6.045 | 6.220 | 5.871 | 5.871 | 5.720 | 86,151 |
| 2021-12-13 | 5.501 | 6.907 | 5.501 | 5.891 | 5.740 | 268,601 |
| 2021-12-10 | 5.501 | 5.593 | 5.357 | 5.388 | 5.250 | 90,420 |
| 2021-12-09 | 5.450 | 5.501 | 5.337 | 5.450 | 5.310 | 49,711 |
| 2021-12-08 | 5.368 | 5.470 | 5.275 | 5.450 | 5.310 | 39,188 |
| 2021-12-07 | 5.614 | 5.614 | 5.316 | 5.368 | 5.230 | 118,710 |
| 2021-12-06 | 5.440 | 5.624 | 5.275 | 5.624 | 5.480 | 34,797 |
| 2021-12-03 | 5.819 | 5.819 | 5.522 | 5.542 | 5.400 | 87,037 |
| 2021-12-02 | 5.501 | 5.645 | 5.316 | 5.511 | 5.370 | 99,018 |
| 2021-12-01 | 5.409 | 5.922 | 5.368 | 5.511 | 5.370 | 237,794 |
| 2021-11-30 | 5.440 | 5.850 | 5.173 | 5.429 | 5.290 | 67,146 |
| 2021-11-29 | 5.758 | 5.758 | 5.388 | 5.491 | 5.350 | 155,759 |
| 2021-11-26 | 6.025 | 6.025 | 5.676 | 5.860 | 5.710 | 31,874 |
| 2021-11-25 | 5.850 | 6.096 | 5.686 | 5.819 | 5.670 | 52,905 |
| 2021-11-24 | 5.768 | 6.261 | 5.768 | 5.871 | 5.720 | 55,294 |
| 2021-11-23 | 5.830 | 6.045 | 5.645 | 5.840 | 5.690 | 86,285 |
| 2021-11-22 | 6.076 | 6.076 | 5.645 | 5.830 | 5.680 | 103,755 |
| 2021-11-19 | 6.076 | 6.148 | 5.963 | 6.076 | 5.920 | 39,519 |
| 2021-11-18 | 6.343 | 6.343 | 6.014 | 6.086 | 5.930 | 99,822 |
| 2021-11-17 | 6.199 | 6.343 | 6.107 | 6.343 | 6.180 | 33,962 |
| 2021-11-16 | 6.271 | 6.363 | 6.014 | 6.209 | 6.050 | 58,479 |
| 2021-11-15 | 6.486 | 6.486 | 6.086 | 6.271 | 6.110 | 121,761 |
| 2021-11-12 | 6.979 | 6.979 | 6.517 | 6.517 | 6.350 | 125,112 |
| 2021-11-11 | 6.763 | 6.774 | 6.394 | 6.753 | 6.580 | 144,951 |
| 2021-11-10 | 7.390 | 7.390 | 6.620 | 6.753 | 6.580 | 158,931 |
| 2021-11-09 | 6.209 | 7.800 | 5.973 | 7.195 | 7.010 | 764,264 |
| 2021-11-08 | 6.363 | 6.651 | 5.994 | 6.209 | 6.050 | 95,936 |
| 2021-11-05 | 6.568 | 6.620 | 6.220 | 6.363 | 6.200 | 41,421 |
| 2021-11-04 | 6.158 | 6.415 | 6.158 | 6.415 | 6.250 | 33,863 |
| 2021-11-03 | 5.973 | 6.312 | 5.973 | 6.158 | 6.000 | 59,378 |
| 2021-11-02 | 6.230 | 6.250 | 5.963 | 5.973 | 5.820 | 63,779 |
| 2021-11-01 | 6.384 | 6.384 | 6.066 | 6.220 | 6.060 | 127,534 |
| 2021-10-29 | 6.425 | 6.527 | 6.312 | 6.384 | 6.220 | 50,841 |
| 2021-10-28 | 6.466 | 6.753 | 6.373 | 6.425 | 6.260 | 46,031 |
| 2021-10-27 | 6.312 | 6.958 | 6.250 | 6.527 | 6.360 | 93,481 |
| 2021-10-26 | 6.825 | 6.825 | 6.178 | 6.312 | 6.150 | 98,543 |
| 2021-10-25 | 6.763 | 6.825 | 6.199 | 6.774 | 6.600 | 142,289 |
| 2021-10-22 | 7.020 | 7.020 | 6.404 | 6.763 | 6.590 | 176,205 |
| 2021-10-21 | 7.164 | 7.338 | 6.866 | 7.020 | 6.840 | 74,098 |
| 2021-10-20 | 7.061 | 7.800 | 6.907 | 7.020 | 6.840 | 355,342 |
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.