Elicera Therapeutics AB (publ) (STO:ELIC)
Sweden · Delayed Price · Currency is SEK 3.340
+0.180 (5.70%)
Apr 30, 2026, 12:52 PM CET
Elicera Therapeutics AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 3.16 | 3.34 | 3.16 | 3.34 | 3.34 | 5.70% | 163,183 |
| Apr 29, 2026 | 3.24 | 3.29 | 3.12 | 3.16 | 3.16 | -1.71% | 56,365 |
| Apr 28, 2026 | 3.13 | 3.24 | 3.06 | 3.22 | 3.22 | 2.88% | 264,037 |
| Apr 27, 2026 | 3.22 | 3.29 | 3.11 | 3.13 | 3.13 | -2.80% | 109,893 |
| Apr 24, 2026 | 3.30 | 3.36 | 3.20 | 3.22 | 3.22 | -0.92% | 197,922 |
| Apr 23, 2026 | 3.35 | 3.41 | 3.23 | 3.25 | 3.25 | -2.99% | 125,212 |
| Apr 22, 2026 | 3.43 | 3.43 | 3.20 | 3.35 | 3.35 | -2.19% | 297,571 |
| Apr 21, 2026 | 3.50 | 3.50 | 3.20 | 3.42 | 3.42 | -32.41% | 1,677,742 |
| Apr 20, 2026 | 5.32 | 5.32 | 5.00 | 5.06 | 5.06 | -4.71% | 114,208 |
| Apr 17, 2026 | 5.34 | 5.39 | 5.20 | 5.31 | 5.31 | -1.67% | 106,994 |
| Apr 16, 2026 | 5.49 | 5.50 | 5.24 | 5.40 | 5.40 | -0.74% | 78,352 |
| Apr 15, 2026 | 5.59 | 5.59 | 5.35 | 5.44 | 5.44 | -3.55% | 121,594 |
| Apr 14, 2026 | 5.65 | 5.65 | 5.40 | 5.64 | 5.64 | 0.18% | 80,770 |
| Apr 13, 2026 | 5.66 | 5.70 | 5.40 | 5.63 | 5.63 | -0.35% | 61,988 |
| Apr 10, 2026 | 5.59 | 5.65 | 5.53 | 5.65 | 5.65 | 2.36% | 25,114 |
| Apr 9, 2026 | 5.67 | 5.69 | 5.52 | 5.52 | 5.52 | -2.82% | 35,020 |
| Apr 8, 2026 | 5.48 | 5.77 | 5.48 | 5.68 | 5.68 | 4.60% | 118,285 |
| Apr 7, 2026 | 5.45 | 5.54 | 5.37 | 5.43 | 5.43 | -0.18% | 42,800 |
| Apr 2, 2026 | 5.45 | 5.52 | 5.33 | 5.44 | 5.44 | - | 29,219 |
| Apr 1, 2026 | 5.32 | 5.45 | 5.20 | 5.44 | 5.44 | 2.45% | 63,783 |
| Mar 31, 2026 | 5.36 | 5.46 | 5.25 | 5.31 | 5.31 | -2.39% | 75,178 |
| Mar 30, 2026 | 5.54 | 5.58 | 5.32 | 5.44 | 5.44 | -2.51% | 106,351 |
| Mar 27, 2026 | 5.62 | 5.71 | 5.46 | 5.58 | 5.58 | -0.71% | 46,308 |
| Mar 26, 2026 | 5.68 | 5.81 | 5.53 | 5.62 | 5.62 | -0.88% | 98,984 |
| Mar 25, 2026 | 5.55 | 5.74 | 5.48 | 5.67 | 5.67 | 2.53% | 75,864 |
| Mar 24, 2026 | 5.78 | 5.85 | 5.38 | 5.53 | 5.53 | -3.49% | 165,769 |
| Mar 23, 2026 | 5.29 | 5.73 | 5.28 | 5.73 | 5.73 | 8.52% | 234,343 |
| Mar 20, 2026 | 5.22 | 5.38 | 5.20 | 5.28 | 5.28 | 1.73% | 40,156 |
| Mar 19, 2026 | 5.48 | 5.48 | 5.16 | 5.19 | 5.19 | -4.07% | 48,634 |
| Mar 18, 2026 | 5.29 | 5.50 | 5.18 | 5.41 | 5.41 | 2.08% | 100,397 |
| Mar 17, 2026 | 5.39 | 5.43 | 5.23 | 5.30 | 5.30 | -1.85% | 82,763 |
| Mar 16, 2026 | 5.50 | 5.53 | 5.35 | 5.40 | 5.40 | -2.53% | 95,876 |
| Mar 13, 2026 | 5.52 | 5.81 | 5.40 | 5.54 | 5.54 | -0.89% | 171,091 |
| Mar 12, 2026 | 5.81 | 5.81 | 5.46 | 5.59 | 5.59 | -1.58% | 131,978 |
| Mar 11, 2026 | 5.63 | 5.96 | 5.47 | 5.68 | 5.68 | -1.73% | 359,300 |
| Mar 10, 2026 | 5.81 | 6.18 | 5.41 | 5.78 | 5.78 | 0.70% | 341,662 |
| Mar 9, 2026 | 6.35 | 6.35 | 5.47 | 5.74 | 5.74 | -11.69% | 580,631 |
| Mar 6, 2026 | 6.95 | 7.00 | 6.18 | 6.50 | 6.50 | -4.41% | 794,747 |
| Mar 5, 2026 | 6.39 | 6.87 | 6.22 | 6.80 | 6.80 | 6.92% | 417,929 |
| Mar 4, 2026 | 6.01 | 6.38 | 6.00 | 6.36 | 6.36 | 6.53% | 195,981 |
| Mar 3, 2026 | 5.90 | 6.09 | 5.82 | 5.97 | 5.97 | -2.77% | 171,676 |
| Mar 2, 2026 | 5.99 | 6.15 | 5.71 | 6.14 | 6.14 | -0.49% | 163,528 |
| Feb 27, 2026 | 6.39 | 6.40 | 5.90 | 6.17 | 6.17 | -1.28% | 252,082 |
| Feb 26, 2026 | 6.39 | 6.39 | 5.90 | 6.25 | 6.25 | -2.04% | 199,754 |
| Feb 25, 2026 | 6.35 | 6.59 | 6.02 | 6.38 | 6.38 | 1.75% | 398,914 |
| Feb 24, 2026 | 6.37 | 6.37 | 5.60 | 6.27 | 6.27 | -1.42% | 303,823 |
| Feb 23, 2026 | 5.64 | 6.49 | 5.64 | 6.36 | 6.36 | 12.57% | 631,955 |
| Feb 20, 2026 | 5.65 | 5.69 | 5.40 | 5.65 | 5.65 | -1.57% | 189,656 |
| Feb 19, 2026 | 5.90 | 5.90 | 5.30 | 5.74 | 5.74 | -2.21% | 267,703 |
| Feb 18, 2026 | 4.41 | 5.99 | 4.27 | 5.87 | 5.87 | 31.32% | 448,581 |