Elicera Therapeutics AB (publ) (STO:ELIC)
Sweden
· Delayed Price · Currency is SEK 5.74
-0.76 (-11.69%)
Mar 9, 2026, 5:29 PM CET
Elicera Therapeutics AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 17, 2026 | 4.56 | 4.59 | 4.17 | 4.47 | 4.47 | -1.76% | 225,884 |
| Feb 16, 2026 | 4.70 | 4.70 | 4.50 | 4.55 | 4.55 | -3.19% | 154,148 |
| Feb 13, 2026 | 4.87 | 4.87 | 4.42 | 4.70 | 4.70 | -4.28% | 185,991 |
| Feb 12, 2026 | 5.02 | 5.10 | 4.87 | 4.91 | 4.91 | -3.73% | 161,848 |
| Feb 11, 2026 | 5.00 | 5.44 | 4.74 | 5.10 | 5.10 | 2.10% | 226,147 |
| Feb 10, 2026 | 5.10 | 5.15 | 4.85 | 5.00 | 5.00 | -2.06% | 103,887 |
| Feb 9, 2026 | 5.08 | 5.16 | 4.89 | 5.10 | 5.10 | -3.23% | 134,926 |
| Feb 6, 2026 | 4.96 | 5.27 | 4.88 | 5.27 | 5.27 | 4.77% | 80,693 |
| 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 |
| Nov 19, 2025 | 5.24 | 5.29 | 5.02 | 5.26 | 5.26 | -2.95% | 87,638 |
| Nov 18, 2025 | 5.30 | 5.62 | 5.06 | 5.42 | 5.42 | 0.37% | 220,057 |
| Nov 17, 2025 | 5.43 | 5.51 | 5.30 | 5.40 | 5.40 | -2.00% | 88,797 |
| Nov 14, 2025 | 5.70 | 5.84 | 5.38 | 5.51 | 5.51 | -3.33% | 131,018 |
| Nov 13, 2025 | 5.31 | 5.70 | 5.31 | 5.70 | 5.70 | 5.36% | 104,193 |
| Nov 12, 2025 | 5.46 | 5.46 | 5.26 | 5.41 | 5.41 | -0.73% | 110,716 |
| Nov 11, 2025 | 5.59 | 5.60 | 5.37 | 5.45 | 5.45 | -0.55% | 64,643 |
| Nov 10, 2025 | 5.58 | 5.65 | 5.41 | 5.48 | 5.48 | -3.69% | 97,702 |
| Nov 7, 2025 | 5.62 | 5.88 | 5.52 | 5.69 | 5.69 | 0.35% | 104,405 |
| Nov 6, 2025 | 5.96 | 5.96 | 5.60 | 5.67 | 5.67 | -4.87% | 132,505 |
| Nov 5, 2025 | 6.01 | 6.09 | 5.83 | 5.96 | 5.96 | -2.30% | 75,930 |
| Nov 4, 2025 | 6.27 | 6.27 | 6.01 | 6.10 | 6.10 | -2.56% | 42,911 |
| Nov 3, 2025 | 6.11 | 6.28 | 5.98 | 6.26 | 6.26 | 1.29% | 116,111 |
| Oct 31, 2025 | 6.02 | 6.20 | 6.00 | 6.18 | 6.18 | 2.66% | 37,553 |
| Oct 30, 2025 | 6.09 | 6.15 | 5.93 | 6.02 | 6.02 | -0.99% | 119,717 |
| Oct 29, 2025 | 5.82 | 6.17 | 5.70 | 6.08 | 6.08 | 3.40% | 99,661 |
| Oct 28, 2025 | 5.98 | 6.00 | 5.80 | 5.88 | 5.88 | -2.00% | 92,118 |
| Oct 27, 2025 | 6.28 | 6.28 | 5.90 | 6.00 | 6.00 | -4.31% | 176,293 |
| Oct 24, 2025 | 6.42 | 6.55 | 6.01 | 6.27 | 6.27 | -2.34% | 220,019 |
| Oct 23, 2025 | 6.23 | 6.44 | 6.00 | 6.42 | 6.42 | 3.05% | 158,398 |
| Oct 22, 2025 | 6.44 | 6.44 | 6.03 | 6.23 | 6.23 | -3.26% | 224,207 |
| Oct 21, 2025 | 6.43 | 6.62 | 6.20 | 6.44 | 6.44 | 2.06% | 217,177 |
| Oct 20, 2025 | 6.23 | 6.63 | 6.20 | 6.31 | 6.31 | 2.27% | 159,538 |
| Oct 17, 2025 | 6.43 | 6.51 | 5.92 | 6.17 | 6.17 | -3.59% | 296,956 |
| Oct 16, 2025 | 6.75 | 6.84 | 6.40 | 6.40 | 6.40 | -6.16% | 366,149 |
| Oct 15, 2025 | 6.99 | 7.00 | 6.70 | 6.82 | 6.82 | -2.57% | 190,059 |
| Oct 14, 2025 | 7.19 | 7.27 | 6.82 | 7.00 | 7.00 | -2.51% | 175,943 |
| Oct 13, 2025 | 7.20 | 7.20 | 6.92 | 7.18 | 7.18 | -1.37% | 160,539 |
| Oct 10, 2025 | 7.27 | 7.40 | 7.07 | 7.28 | 7.28 | 0.28% | 248,875 |