Ascelia Pharma AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 2.315 | 2.320 | 2.200 | 2.255 | 2.255 | 228,247 |
| 2024-08-22 | 2.270 | 2.300 | 2.200 | 2.255 | 2.255 | 129,369 |
| 2024-08-21 | 2.325 | 2.400 | 2.205 | 2.240 | 2.240 | 271,742 |
| 2024-08-20 | 2.630 | 2.630 | 2.230 | 2.325 | 2.325 | 606,812 |
| 2024-08-19 | 2.475 | 2.790 | 2.465 | 2.590 | 2.590 | 577,503 |
| 2024-08-16 | 2.750 | 2.835 | 2.400 | 2.465 | 2.465 | 274,196 |
| 2024-08-15 | 2.510 | 3.280 | 2.400 | 2.550 | 2.550 | 2,993,665 |
| 2024-08-14 | 2.276 | 2.414 | 2.221 | 2.228 | 2.228 | 581,145 |
| 2024-08-13 | 2.380 | 2.407 | 2.235 | 2.276 | 2.276 | 248,762 |
| 2024-08-12 | 2.356 | 2.418 | 2.273 | 2.359 | 2.359 | 243,908 |
| 2024-08-09 | 2.075 | 2.490 | 1.889 | 2.352 | 2.352 | 753,806 |
| 2024-08-08 | 2.788 | 2.788 | 2.622 | 2.629 | 2.629 | 302,611 |
| 2024-08-07 | 2.771 | 2.874 | 2.733 | 2.788 | 2.788 | 73,483 |
| 2024-08-06 | 2.753 | 2.888 | 2.753 | 2.771 | 2.771 | 49,250 |
| 2024-08-05 | 4.195 | 4.195 | 3.840 | 3.975 | 3.975 | 136,970 |
| 2024-08-02 | 4.360 | 4.360 | 4.005 | 4.195 | 4.195 | 101,566 |
| 2024-08-01 | 4.385 | 4.470 | 4.305 | 4.365 | 4.365 | 34,915 |
| 2024-07-31 | 4.480 | 4.485 | 4.305 | 4.440 | 4.440 | 49,363 |
| 2024-07-30 | 4.515 | 4.595 | 4.350 | 4.485 | 4.485 | 97,709 |
| 2024-07-29 | 4.640 | 4.640 | 4.300 | 4.520 | 4.520 | 146,076 |
| 2024-07-26 | 4.935 | 4.935 | 4.515 | 4.645 | 4.645 | 262,176 |
| 2024-07-25 | 5.060 | 5.140 | 4.665 | 4.935 | 4.935 | 128,221 |
| 2024-07-24 | 4.580 | 5.680 | 4.580 | 5.060 | 5.060 | 543,282 |
| 2024-07-23 | 4.470 | 4.830 | 4.440 | 4.580 | 4.580 | 98,531 |
| 2024-07-22 | 4.655 | 4.655 | 4.280 | 4.470 | 4.470 | 84,270 |
| 2024-07-19 | 4.540 | 4.735 | 4.445 | 4.655 | 4.655 | 135,260 |
| 2024-07-18 | 4.880 | 4.880 | 4.380 | 4.535 | 4.535 | 435,410 |
| 2024-07-17 | 5.250 | 5.310 | 4.720 | 4.880 | 4.880 | 283,501 |
| 2024-07-16 | 5.410 | 5.630 | 5.150 | 5.250 | 5.250 | 233,487 |
| 2024-07-15 | 5.640 | 5.730 | 5.380 | 5.400 | 5.400 | 179,485 |
| 2024-07-12 | 5.890 | 6.040 | 5.300 | 5.640 | 5.640 | 549,033 |
| 2024-07-11 | 6.080 | 6.690 | 5.820 | 5.890 | 5.890 | 1,689,036 |
| 2024-07-10 | 9.250 | 9.440 | 9.250 | 9.300 | 9.300 | 51,509 |
| 2024-07-09 | 9.440 | 9.490 | 9.200 | 9.250 | 9.250 | 46,767 |
| 2024-07-08 | 9.230 | 9.530 | 9.230 | 9.440 | 9.440 | 67,488 |
| 2024-07-05 | 9.200 | 9.500 | 9.010 | 9.230 | 9.230 | 54,649 |
| 2024-07-04 | 8.800 | 9.700 | 8.800 | 9.200 | 9.200 | 84,934 |
| 2024-07-03 | 8.700 | 9.000 | 8.510 | 8.800 | 8.800 | 52,976 |
| 2024-07-02 | 8.410 | 9.160 | 8.280 | 8.700 | 8.700 | 95,030 |
| 2024-07-01 | 8.260 | 8.550 | 8.210 | 8.400 | 8.400 | 48,819 |
| 2024-06-28 | 8.700 | 8.980 | 8.240 | 8.240 | 8.240 | 130,663 |
| 2024-06-27 | 9.100 | 9.100 | 8.700 | 8.700 | 8.700 | 91,246 |
| 2024-06-26 | 9.340 | 9.340 | 8.950 | 9.100 | 9.100 | 38,597 |
| 2024-06-25 | 9.500 | 9.500 | 9.200 | 9.340 | 9.340 | 34,623 |
| 2024-06-24 | 9.470 | 9.530 | 9.000 | 9.500 | 9.500 | 58,673 |
| 2024-06-20 | 8.500 | 9.600 | 8.350 | 9.470 | 9.470 | 224,430 |
| 2024-06-19 | 8.720 | 8.850 | 8.360 | 8.740 | 8.740 | 63,734 |
| 2024-06-18 | 8.990 | 8.990 | 8.300 | 8.730 | 8.730 | 202,291 |
| 2024-06-17 | 9.230 | 9.250 | 8.770 | 9.000 | 9.000 | 74,270 |
| 2024-06-14 | 9.400 | 9.400 | 8.920 | 9.230 | 9.230 | 85,224 |
| 2024-06-13 | 9.430 | 9.540 | 9.160 | 9.400 | 9.400 | 49,473 |
| 2024-06-12 | 9.420 | 9.430 | 9.080 | 9.430 | 9.430 | 122,386 |
| 2024-06-11 | 10.040 | 10.040 | 9.400 | 9.430 | 9.430 | 58,756 |
| 2024-06-10 | 10.040 | 10.120 | 9.650 | 10.080 | 10.080 | 58,084 |
| 2024-06-07 | 10.400 | 10.500 | 9.550 | 10.080 | 10.080 | 162,821 |
| 2024-06-05 | 10.920 | 10.920 | 10.100 | 10.380 | 10.380 | 112,293 |
| 2024-06-04 | 11.040 | 11.060 | 10.440 | 10.920 | 10.920 | 79,663 |
| 2024-06-03 | 10.540 | 11.680 | 10.540 | 11.040 | 11.040 | 269,240 |
| 2024-05-31 | 10.400 | 10.600 | 9.970 | 10.520 | 10.520 | 206,234 |
| 2024-05-30 | 9.440 | 10.380 | 9.340 | 10.360 | 10.360 | 379,136 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.