Elicera Therapeutics AB (publ) (STO:ELIC)
Sweden
· Delayed Price · Currency is SEK 3.220
+0.005 (0.16%)
Apr 29, 2026, 11:23 AM CET
Elicera Therapeutics AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.13 | 3.24 | 3.06 | 3.18 | - | 1.76% | 178,220 |
| 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 |
| 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 |