Elicera Therapeutics AB ELIC
OMXSTO · Sweden · Health Technology
SEK 2.79+0.02 (+0.54%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 2.79 | +0.54% | SEK 2.80 | SEK 2.80 | SEK 2.73 | 100.16K |
| 2026-09-30 | SEK 2.77 | 0.00% | SEK 2.77 | SEK 2.82 | SEK 2.73 | 127.92K |
| 2026-09-29 | SEK 2.77 | +3.94% | SEK 2.65 | SEK 2.78 | SEK 2.61 | 277.51K |
| 2026-09-28 | SEK 2.66 | -1.84% | SEK 2.72 | SEK 2.74 | SEK 2.66 | 366.10K |
| 2026-09-25 | SEK 2.71 | -0.73% | SEK 2.74 | SEK 2.74 | SEK 2.65 | 193.29K |
| 2026-09-24 | SEK 2.73 | +0.92% | SEK 2.65 | SEK 2.77 | SEK 2.61 | 71.57K |
| 2026-09-23 | SEK 2.71 | -0.73% | SEK 2.79 | SEK 2.79 | SEK 2.61 | 211.62K |
| 2026-09-22 | SEK 2.73 | +0.55% | SEK 2.72 | SEK 2.89 | SEK 2.68 | 230.61K |
| 2026-09-21 | SEK 2.71 | -2.51% | SEK 2.79 | SEK 2.86 | SEK 2.61 | 330.18K |
| 2026-09-18 | SEK 2.79 | -0.71% | SEK 2.84 | SEK 2.84 | SEK 2.71 | 112.31K |
| 2026-09-17 | SEK 2.81 | -3.94% | SEK 2.97 | SEK 2.97 | SEK 2.75 | 419.63K |
| 2026-09-16 | SEK 2.92 | -1.85% | SEK 2.97 | SEK 2.97 | SEK 2.84 | 119.24K |
| 2026-09-15 | SEK 2.97 | -0.34% | SEK 3.02 | SEK 3.08 | SEK 2.93 | 284.85K |
| 2026-09-14 | SEK 2.98 | +3.65% | SEK 2.88 | SEK 3.02 | SEK 2.78 | 389.48K |
| 2026-09-11 | SEK 2.88 | +5.69% | SEK 2.76 | SEK 2.88 | SEK 2.68 | 343.87K |
| 2026-09-10 | SEK 2.72 | -4.05% | SEK 2.83 | SEK 2.83 | SEK 2.71 | 141.27K |
| 2026-09-09 | SEK 2.84 | +5.19% | SEK 2.81 | SEK 2.85 | SEK 2.74 | 476.41K |
| 2026-09-08 | SEK 2.70 | -4.59% | SEK 2.77 | SEK 2.79 | SEK 2.64 | 132.44K |
| 2026-09-07 | SEK 2.83 | -1.74% | SEK 2.91 | SEK 2.92 | SEK 2.76 | 208.75K |
| 2026-09-04 | SEK 2.88 | +0.70% | SEK 2.86 | SEK 2.89 | SEK 2.81 | 305.09K |
| 2026-09-03 | SEK 2.86 | +1.78% | SEK 2.83 | SEK 2.87 | SEK 2.77 | 240.76K |
| 2026-09-02 | SEK 2.81 | +5.64% | SEK 2.70 | SEK 2.85 | SEK 2.66 | 230.76K |
| 2026-09-01 | SEK 2.66 | -2.56% | SEK 2.79 | SEK 2.81 | SEK 2.63 | 241.77K |
| 2026-08-31 | SEK 2.73 | -4.21% | SEK 2.86 | SEK 2.86 | SEK 2.70 | 408.87K |
| 2026-08-28 | SEK 2.85 | +10.68% | SEK 2.67 | SEK 2.95 | SEK 2.65 | 1.44M |
| 2026-08-27 | SEK 2.58 | -2.65% | SEK 2.68 | SEK 2.70 | SEK 2.58 | 182.25K |
| 2026-08-26 | SEK 2.64 | -1.86% | SEK 2.66 | SEK 2.70 | SEK 2.60 | 269.14K |
| 2026-08-25 | SEK 2.69 | +2.67% | SEK 2.66 | SEK 2.70 | SEK 2.60 | 169.94K |
| 2026-08-24 | SEK 2.63 | +1.35% | SEK 2.56 | SEK 2.66 | SEK 2.54 | 298.14K |
| 2026-08-21 | SEK 2.59 | -0.38% | SEK 2.54 | SEK 2.60 | SEK 2.51 | 302.79K |
| 2026-08-20 | SEK 2.60 | -1.70% | SEK 2.68 | SEK 2.74 | SEK 2.53 | 260.84K |
| 2026-08-19 | SEK 2.64 | -1.49% | SEK 2.67 | SEK 2.77 | SEK 2.58 | 306.74K |
| 2026-08-18 | SEK 2.68 | -2.19% | SEK 2.75 | SEK 2.77 | SEK 2.62 | 498.84K |
| 2026-08-17 | SEK 2.74 | -4.36% | SEK 2.88 | SEK 2.88 | SEK 2.68 | 540.61K |
| 2026-08-14 | SEK 2.87 | -2.55% | SEK 2.95 | SEK 2.95 | SEK 2.82 | 460.09K |
| 2026-08-13 | SEK 2.94 | -0.67% | SEK 3.05 | SEK 3.05 | SEK 2.84 | 397.16K |
| 2026-08-12 | SEK 2.96 | +0.51% | SEK 3.20 | SEK 3.27 | SEK 2.88 | 1.34M |
| 2026-08-11 | SEK 2.95 | +18.24% | SEK 2.43 | SEK 3.33 | SEK 2.41 | 3.61M |
| 2026-08-10 | SEK 2.49 | -1.38% | SEK 2.53 | SEK 2.54 | SEK 2.42 | 186.67K |
| 2026-08-07 | SEK 2.53 | +6.08% | SEK 2.33 | SEK 2.53 | SEK 2.32 | 529.00K |
| 2026-08-06 | SEK 2.38 | +2.36% | SEK 2.38 | SEK 2.38 | SEK 2.32 | 144.27K |
| 2026-08-05 | SEK 2.33 | -0.85% | SEK 2.35 | SEK 2.39 | SEK 2.32 | 103.57K |
| 2026-08-04 | SEK 2.35 | +0.86% | SEK 2.35 | SEK 2.39 | SEK 2.30 | 134.31K |
| 2026-08-03 | SEK 2.33 | -2.51% | SEK 2.39 | SEK 2.41 | SEK 2.29 | 170.03K |
| 2026-07-31 | SEK 2.39 | +4.14% | SEK 2.30 | SEK 2.39 | SEK 2.30 | 196.91K |
| 2026-07-30 | SEK 2.30 | -3.16% | SEK 2.32 | SEK 2.39 | SEK 2.24 | 330.89K |
| 2026-07-29 | SEK 2.37 | 0.00% | SEK 2.38 | SEK 2.38 | SEK 2.30 | 304.11K |
| 2026-07-28 | SEK 2.37 | -1.04% | SEK 2.44 | SEK 2.44 | SEK 2.31 | 174.93K |
| 2026-07-27 | SEK 2.39 | -4.39% | SEK 2.51 | SEK 2.51 | SEK 2.34 | 338.55K |
| 2026-07-24 | SEK 2.51 | -3.47% | SEK 2.56 | SEK 2.61 | SEK 2.35 | 663.93K |
| 2026-07-23 | SEK 2.60 | -1.33% | SEK 2.62 | SEK 2.67 | SEK 2.55 | 191.84K |
| 2026-07-22 | SEK 2.63 | +0.19% | SEK 2.58 | SEK 2.64 | SEK 2.55 | 163.92K |
| 2026-07-21 | SEK 2.63 | -0.38% | SEK 2.57 | SEK 2.65 | SEK 2.53 | 176.19K |
| 2026-07-20 | SEK 2.63 | -1.31% | SEK 2.69 | SEK 2.69 | SEK 2.57 | 175.11K |
| 2026-07-17 | SEK 2.67 | +0.56% | SEK 2.58 | SEK 2.74 | SEK 2.53 | 212.40K |
| 2026-07-16 | SEK 2.65 | +1.34% | SEK 2.60 | SEK 2.65 | SEK 2.56 | 110.05K |
| 2026-07-15 | SEK 2.62 | -1.50% | SEK 2.70 | SEK 2.75 | SEK 2.60 | 76.45K |
| 2026-07-14 | SEK 2.66 | -3.62% | SEK 2.66 | SEK 2.70 | SEK 2.62 | 103.36K |
| 2026-07-13 | SEK 2.76 | -0.18% | SEK 2.76 | SEK 2.77 | SEK 2.64 | 136.36K |
| 2026-07-10 | SEK 2.77 | -2.30% | SEK 2.80 | SEK 2.85 | SEK 2.70 | 139.59K |
| 2026-07-09 | SEK 2.83 | +1.80% | SEK 2.82 | SEK 2.84 | SEK 2.63 | 240.94K |
| 2026-07-08 | SEK 2.78 | -2.46% | SEK 2.85 | SEK 2.85 | SEK 2.73 | 175.18K |
| 2026-07-07 | SEK 2.85 | -1.04% | SEK 2.88 | SEK 2.90 | SEK 2.70 | 337.54K |
| 2026-07-06 | SEK 2.88 | -1.71% | SEK 2.94 | SEK 3.02 | SEK 2.70 | 374.84K |
| 2026-07-03 | SEK 2.93 | +2.63% | SEK 2.89 | SEK 3.07 | SEK 2.85 | 876.16K |
| 2026-07-02 | SEK 2.86 | +10.66% | SEK 2.68 | SEK 2.91 | SEK 2.68 | 914.04K |
| 2026-07-01 | SEK 2.58 | -3.37% | SEK 2.67 | SEK 2.67 | SEK 2.52 | 347.82K |
| 2026-06-30 | SEK 2.67 | +5.95% | SEK 2.57 | SEK 2.77 | SEK 2.52 | 298.61K |
| 2026-06-29 | SEK 2.52 | -3.08% | SEK 2.57 | SEK 2.63 | SEK 2.52 | 209.05K |
| 2026-06-26 | SEK 2.60 | -1.89% | SEK 2.64 | SEK 2.64 | SEK 2.53 | 239.24K |
| 2026-06-25 | SEK 2.65 | +0.76% | SEK 2.63 | SEK 2.74 | SEK 2.51 | 271.67K |
| 2026-06-24 | SEK 2.63 | -2.95% | SEK 2.68 | SEK 2.68 | SEK 2.58 | 135.25K |
| 2026-06-23 | SEK 2.71 | -0.37% | SEK 2.71 | SEK 2.76 | SEK 2.63 | 133.61K |
| 2026-06-22 | SEK 2.72 | +0.93% | SEK 2.69 | SEK 2.89 | SEK 2.62 | 875.32K |
| 2026-06-18 | SEK 2.69 | -7.55% | SEK 2.91 | SEK 2.92 | SEK 2.56 | 1.71M |
| 2026-06-17 | SEK 2.91 | +12.12% | SEK 2.58 | SEK 2.91 | SEK 2.58 | 1.32M |
| 2026-06-16 | SEK 2.60 | +2.36% | SEK 2.56 | SEK 2.69 | SEK 2.51 | 1.00M |
| 2026-06-15 | SEK 2.54 | -4.51% | SEK 2.60 | SEK 2.76 | SEK 2.52 | 1.16M |
| 2026-06-12 | SEK 2.66 | +5.56% | SEK 2.68 | SEK 2.71 | SEK 2.54 | 420.80K |
| 2026-06-11 | SEK 2.52 | +2.65% | SEK 2.45 | SEK 2.59 | SEK 2.40 | 394.68K |
| 2026-06-10 | SEK 2.45 | +0.61% | SEK 2.44 | SEK 2.57 | SEK 2.42 | 748.86K |
| 2026-06-09 | SEK 2.44 | -3.94% | SEK 2.54 | SEK 2.54 | SEK 2.39 | 713.28K |
| 2026-06-08 | SEK 2.54 | -5.05% | SEK 2.70 | SEK 2.70 | SEK 2.26 | 1.58M |
| 2026-06-05 | SEK 2.67 | -8.70% | SEK 2.99 | SEK 2.99 | SEK 2.67 | 357.36K |
| 2026-06-04 | SEK 2.93 | +5.40% | SEK 2.84 | SEK 3.00 | SEK 2.76 | 159.61K |
| 2026-06-03 | SEK 2.78 | -0.89% | SEK 2.80 | SEK 2.85 | SEK 2.76 | 42.07K |
| 2026-06-02 | SEK 2.81 | -2.77% | SEK 2.89 | SEK 2.89 | SEK 2.71 | 6.01M |
| 2026-06-01 | SEK 2.88 | -4.31% | SEK 3.02 | SEK 3.07 | SEK 2.86 | 174.01K |
| 2026-05-29 | SEK 3.02 | +0.50% | SEK 2.99 | SEK 3.07 | SEK 2.97 | 125.53K |
| 2026-05-28 | SEK 3.00 | 0.00% | SEK 3.00 | SEK 3.09 | SEK 2.95 | 208.14K |