Elicera Therapeutics AB (publ) (STO:ELIC)
Sweden · Delayed Price · Currency is SEK 2.930
+0.075 (2.63%)
Jul 3, 2026, 5:29 PM CET
Elicera Therapeutics AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 2.90 | 3.07 | 2.85 | 2.93 | 2.93 | 2.63% | 876,159 |
| Jul 2, 2026 | 2.68 | 2.91 | 2.68 | 2.86 | 2.86 | 10.66% | 914,042 |
| Jul 1, 2026 | 2.67 | 2.67 | 2.52 | 2.58 | 2.58 | -3.37% | 347,819 |
| Jun 30, 2026 | 2.57 | 2.77 | 2.52 | 2.67 | 2.67 | 5.95% | 298,608 |
| Jun 29, 2026 | 2.57 | 2.64 | 2.52 | 2.52 | 2.52 | -3.08% | 209,045 |
| Jun 26, 2026 | 2.64 | 2.64 | 2.53 | 2.60 | 2.60 | -1.89% | 239,244 |
| Jun 25, 2026 | 2.63 | 2.75 | 2.51 | 2.65 | 2.65 | 0.76% | 271,670 |
| Jun 24, 2026 | 2.68 | 2.68 | 2.58 | 2.63 | 2.63 | -2.95% | 135,245 |
| Jun 23, 2026 | 2.72 | 2.76 | 2.63 | 2.71 | 2.71 | -0.37% | 133,609 |
| Jun 22, 2026 | 2.70 | 2.89 | 2.62 | 2.72 | 2.72 | 0.93% | 875,317 |
| Jun 18, 2026 | 2.92 | 2.92 | 2.56 | 2.70 | 2.70 | -7.55% | 1,712,562 |
| Jun 17, 2026 | 2.58 | 2.92 | 2.58 | 2.92 | 2.92 | 12.12% | 1,318,470 |
| Jun 16, 2026 | 2.56 | 2.70 | 2.51 | 2.60 | 2.60 | 2.36% | 1,001,714 |
| Jun 15, 2026 | 2.60 | 2.76 | 2.52 | 2.54 | 2.54 | -4.51% | 1,164,460 |
| Jun 12, 2026 | 2.53 | 2.79 | 2.53 | 2.66 | 2.66 | 7.26% | 686,767 |
| Jun 11, 2026 | 2.45 | 2.59 | 2.41 | 2.48 | 2.48 | - | 396,466 |
| Jun 10, 2026 | 2.44 | 2.57 | 2.43 | 2.48 | 2.48 | 1.64% | 753,192 |
| Jun 9, 2026 | 2.54 | 2.54 | 2.39 | 2.44 | 2.44 | -3.94% | 713,582 |
| Jun 8, 2026 | 2.70 | 2.70 | 2.26 | 2.54 | 2.54 | -5.05% | 1,577,742 |
| Jun 5, 2026 | 2.99 | 2.99 | 2.67 | 2.68 | 2.68 | -8.70% | 357,359 |
| Jun 4, 2026 | 2.84 | 3.00 | 2.76 | 2.93 | 2.93 | 5.40% | 159,609 |
| Jun 3, 2026 | 2.80 | 2.85 | 2.76 | 2.78 | 2.78 | -0.89% | 42,065 |
| Jun 2, 2026 | 2.90 | 2.90 | 2.72 | 2.81 | 2.81 | -2.77% | 6,006,501 |
| Jun 1, 2026 | 3.02 | 3.07 | 2.86 | 2.89 | 2.89 | -4.31% | 174,010 |
| May 29, 2026 | 3.00 | 3.07 | 2.97 | 3.02 | 3.02 | 0.50% | 125,533 |
| May 28, 2026 | 3.00 | 3.09 | 2.95 | 3.00 | 3.00 | - | 223,142 |
| May 27, 2026 | 3.09 | 3.09 | 2.98 | 3.00 | 3.00 | -2.60% | 175,692 |
| May 26, 2026 | 3.05 | 3.09 | 2.85 | 3.08 | 3.08 | 2.67% | 578,554 |
| May 25, 2026 | 2.98 | 3.30 | 2.97 | 3.00 | 3.00 | -0.17% | 371,731 |
| May 22, 2026 | 3.00 | 3.08 | 2.97 | 3.01 | 3.01 | -1.64% | 256,272 |
| May 21, 2026 | 2.96 | 3.10 | 2.93 | 3.06 | 3.06 | 3.56% | 372,749 |
| May 20, 2026 | 3.02 | 3.07 | 2.95 | 2.95 | 2.95 | -1.34% | 203,774 |
| May 19, 2026 | 3.01 | 3.19 | 2.97 | 2.99 | 2.99 | -1.48% | 163,538 |
| May 18, 2026 | 3.01 | 3.11 | 2.95 | 3.04 | 3.04 | 1.17% | 212,514 |
| May 15, 2026 | 3.10 | 3.25 | 2.98 | 3.00 | 3.00 | -4.15% | 110,159 |
| May 13, 2026 | 3.14 | 3.14 | 3.00 | 3.13 | 3.13 | - | 79,056 |
| May 12, 2026 | 3.15 | 3.15 | 3.01 | 3.13 | 3.13 | -0.63% | 124,728 |
| May 11, 2026 | 3.25 | 3.25 | 3.05 | 3.15 | 3.15 | -0.53% | 273,226 |
| May 8, 2026 | 3.30 | 3.40 | 3.25 | 3.25 | 3.17 | -1.52% | 176,343 |
| May 7, 2026 | 3.31 | 3.40 | 3.28 | 3.30 | 3.22 | - | 159,417 |
| May 6, 2026 | 3.33 | 3.39 | 3.22 | 3.30 | 3.22 | -0.90% | 115,119 |
| May 5, 2026 | 3.40 | 3.45 | 3.23 | 3.33 | 3.24 | -2.06% | 109,882 |
| May 4, 2026 | 3.35 | 3.48 | 3.30 | 3.40 | 3.31 | 1.80% | 193,638 |
| Apr 30, 2026 | 3.16 | 3.34 | 3.16 | 3.34 | 3.25 | 5.70% | 163,183 |
| Apr 29, 2026 | 3.24 | 3.29 | 3.12 | 3.16 | 3.08 | -1.71% | 56,365 |
| Apr 28, 2026 | 3.13 | 3.24 | 3.06 | 3.22 | 3.13 | 2.88% | 264,037 |
| Apr 27, 2026 | 3.22 | 3.29 | 3.11 | 3.13 | 3.04 | -2.80% | 109,893 |
| Apr 24, 2026 | 3.30 | 3.36 | 3.20 | 3.22 | 3.13 | -0.92% | 197,922 |
| Apr 23, 2026 | 3.35 | 3.41 | 3.23 | 3.25 | 3.16 | -2.99% | 125,212 |
| Apr 22, 2026 | 3.43 | 3.43 | 3.20 | 3.35 | 3.26 | -2.19% | 297,571 |