Elicera Therapeutics AB (publ) (STO:ELIC)
Sweden · Delayed Price · Currency is SEK 5.03
-0.10 (-1.95%)
Feb 5, 2026, 5:29 PM CET
Elicera Therapeutics AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 5.14 | 5.19 | 4.96 | 5.03 | 5.03 | -1.95% | 86,085 |
| Feb 4, 2026 | 5.37 | 5.37 | 5.00 | 5.13 | 5.13 | -0.39% | 219,336 |
| Feb 3, 2026 | 5.34 | 5.34 | 5.15 | 5.15 | 5.15 | -3.56% | 80,112 |
| Feb 2, 2026 | 5.36 | 5.42 | 5.15 | 5.34 | 5.34 | -0.19% | 102,182 |
| Jan 30, 2026 | 5.32 | 5.43 | 5.09 | 5.35 | 5.35 | 5.31% | 94,990 |
| Jan 29, 2026 | 5.43 | 5.64 | 5.08 | 5.08 | 5.08 | -8.14% | 134,071 |
| Jan 28, 2026 | 5.53 | 5.62 | 5.35 | 5.53 | 5.53 | -0.90% | 121,690 |
| Jan 27, 2026 | 5.61 | 5.66 | 5.46 | 5.58 | 5.58 | -1.41% | 92,758 |
| Jan 26, 2026 | 5.63 | 5.77 | 5.45 | 5.66 | 5.66 | 0.89% | 139,397 |
| Jan 23, 2026 | 5.53 | 5.82 | 5.45 | 5.61 | 5.61 | 0.18% | 127,305 |
| Jan 22, 2026 | 5.34 | 5.77 | 5.34 | 5.60 | 5.60 | 3.70% | 166,276 |
| Jan 21, 2026 | 5.49 | 5.81 | 5.33 | 5.40 | 5.40 | -1.82% | 213,142 |
| Jan 20, 2026 | 5.59 | 5.69 | 5.32 | 5.50 | 5.50 | -3.51% | 123,653 |
| Jan 19, 2026 | 6.17 | 6.17 | 5.55 | 5.70 | 5.70 | -8.06% | 209,209 |
| Jan 16, 2026 | 6.09 | 6.22 | 5.89 | 6.20 | 6.20 | -0.32% | 217,899 |
| Jan 15, 2026 | 5.69 | 6.33 | 5.55 | 6.22 | 6.22 | 7.43% | 259,642 |
| Jan 14, 2026 | 5.83 | 5.90 | 5.66 | 5.79 | 5.79 | -0.69% | 96,608 |
| Jan 13, 2026 | 5.61 | 5.86 | 5.55 | 5.83 | 5.83 | 1.92% | 58,802 |
| Jan 12, 2026 | 5.93 | 6.20 | 5.54 | 5.72 | 5.72 | -3.38% | 254,250 |
| Jan 9, 2026 | 5.27 | 6.40 | 5.15 | 5.92 | 5.92 | 13.85% | 747,573 |
| Jan 8, 2026 | 5.12 | 5.40 | 5.06 | 5.20 | 5.20 | 0.97% | 73,636 |
| Jan 7, 2026 | 5.06 | 5.18 | 4.89 | 5.15 | 5.15 | -0.39% | 166,333 |
| Jan 5, 2026 | 5.18 | 5.25 | 5.07 | 5.17 | 5.17 | -0.19% | 81,338 |
| Jan 2, 2026 | 5.22 | 5.33 | 5.06 | 5.18 | 5.18 | -0.77% | 157,298 |
| Dec 30, 2025 | 5.33 | 5.33 | 5.21 | 5.22 | 5.22 | -2.43% | 72,335 |
| Dec 29, 2025 | 5.61 | 5.76 | 5.20 | 5.35 | 5.35 | -4.29% | 172,560 |
| Dec 23, 2025 | 5.41 | 5.63 | 5.40 | 5.59 | 5.59 | 3.52% | 96,453 |
| Dec 22, 2025 | 5.43 | 5.63 | 5.35 | 5.40 | 5.40 | -0.55% | 98,651 |
| Dec 19, 2025 | 5.41 | 5.67 | 5.38 | 5.43 | 5.43 | -1.09% | 126,739 |
| Dec 18, 2025 | 5.49 | 5.60 | 5.40 | 5.49 | 5.49 | - | 84,355 |
| Dec 17, 2025 | 5.62 | 5.62 | 5.44 | 5.49 | 5.49 | -1.61% | 108,513 |
| Dec 16, 2025 | 5.79 | 5.79 | 5.45 | 5.58 | 5.58 | -3.79% | 48,195 |
| Dec 15, 2025 | 5.85 | 5.98 | 5.65 | 5.80 | 5.80 | -1.36% | 67,968 |
| Dec 12, 2025 | 5.95 | 5.96 | 5.82 | 5.88 | 5.88 | -1.01% | 37,532 |
| Dec 11, 2025 | 5.95 | 5.97 | 5.72 | 5.94 | 5.94 | -0.34% | 116,747 |
| Dec 10, 2025 | 6.01 | 6.04 | 5.90 | 5.96 | 5.96 | -1.49% | 55,178 |
| Dec 9, 2025 | 6.12 | 6.21 | 5.95 | 6.05 | 6.05 | 0.83% | 91,969 |
| Dec 8, 2025 | 6.50 | 6.55 | 6.00 | 6.00 | 6.00 | -7.55% | 105,946 |
| Dec 5, 2025 | 6.66 | 6.75 | 6.37 | 6.49 | 6.49 | -2.11% | 57,468 |
| Dec 4, 2025 | 6.50 | 6.89 | 6.35 | 6.63 | 6.63 | 2.00% | 155,512 |
| Dec 3, 2025 | 6.59 | 6.65 | 6.10 | 6.50 | 6.50 | -1.22% | 120,705 |
| Dec 2, 2025 | 6.66 | 6.99 | 6.02 | 6.58 | 6.58 | 0.61% | 448,237 |
| Dec 1, 2025 | 5.47 | 6.70 | 5.47 | 6.54 | 6.54 | 19.78% | 482,075 |
| Nov 28, 2025 | 5.45 | 5.51 | 5.25 | 5.46 | 5.46 | 0.74% | 49,159 |
| Nov 27, 2025 | 5.29 | 5.45 | 5.16 | 5.42 | 5.42 | 2.26% | 69,103 |
| Nov 26, 2025 | 5.45 | 5.45 | 5.20 | 5.30 | 5.30 | -1.67% | 68,294 |
| Nov 25, 2025 | 5.16 | 5.52 | 5.16 | 5.39 | 5.39 | 1.70% | 43,900 |
| Nov 24, 2025 | 5.13 | 5.30 | 5.13 | 5.30 | 5.30 | 1.92% | 28,654 |
| Nov 21, 2025 | 5.25 | 5.30 | 5.11 | 5.20 | 5.20 | -0.95% | 45,271 |
| Nov 20, 2025 | 5.27 | 5.40 | 5.18 | 5.25 | 5.25 | -0.19% | 42,973 |