Ascelia Pharma AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 9.800 | 9.800 | 9.290 | 9.440 | 9.440 | 102,815 |
| 2024-05-28 | 9.100 | 9.580 | 9.090 | 9.500 | 9.500 | 141,109 |
| 2024-05-27 | 9.300 | 9.300 | 8.800 | 9.000 | 9.000 | 91,666 |
| 2024-05-24 | 9.220 | 9.540 | 9.020 | 9.170 | 9.170 | 162,265 |
| 2024-05-23 | 9.130 | 9.670 | 8.880 | 9.220 | 9.220 | 103,145 |
| 2024-05-22 | 9.980 | 9.980 | 9.110 | 9.230 | 9.230 | 189,641 |
| 2024-05-21 | 9.070 | 10.000 | 8.690 | 9.990 | 9.990 | 296,242 |
| 2024-05-20 | 9.620 | 10.000 | 8.650 | 9.100 | 9.100 | 324,645 |
| 2024-05-17 | 9.500 | 9.690 | 8.540 | 9.280 | 9.280 | 270,973 |
| 2024-05-16 | 10.400 | 10.400 | 9.280 | 9.500 | 9.500 | 145,382 |
| 2024-05-15 | 9.730 | 10.400 | 9.600 | 10.180 | 10.180 | 113,101 |
| 2024-05-14 | 9.950 | 10.000 | 9.500 | 9.650 | 9.650 | 126,409 |
| 2024-05-13 | 10.300 | 10.640 | 9.690 | 10.000 | 10.000 | 208,330 |
| 2024-05-10 | 10.820 | 10.840 | 10.000 | 10.280 | 10.280 | 157,383 |
| 2024-05-08 | 9.980 | 10.760 | 9.480 | 10.560 | 10.560 | 207,172 |
| 2024-05-07 | 11.280 | 11.580 | 9.590 | 9.980 | 9.980 | 469,093 |
| 2024-05-06 | 11.780 | 12.260 | 11.000 | 11.260 | 11.260 | 485,470 |
| 2024-05-03 | 12.400 | 13.680 | 11.160 | 11.760 | 11.760 | 1,458,962 |
| 2024-05-02 | 10.560 | 17.980 | 10.340 | 12.340 | 12.340 | 3,636,586 |
| 2024-04-30 | 10.620 | 10.620 | 10.260 | 10.580 | 10.580 | 20,332 |
| 2024-04-29 | 11.160 | 11.340 | 9.940 | 10.640 | 10.640 | 153,180 |
| 2024-04-26 | 10.600 | 11.420 | 10.600 | 11.160 | 11.160 | 118,115 |
| 2024-04-25 | 9.730 | 11.260 | 9.720 | 10.600 | 10.600 | 279,835 |
| 2024-04-24 | 12.520 | 12.520 | 9.420 | 9.650 | 9.650 | 458,993 |
| 2024-04-23 | 12.760 | 13.240 | 12.120 | 12.540 | 12.540 | 186,740 |
| 2024-04-22 | 13.280 | 13.520 | 12.500 | 12.760 | 12.760 | 144,180 |
| 2024-04-19 | 13.900 | 13.980 | 13.180 | 13.180 | 13.180 | 103,820 |
| 2024-04-18 | 14.100 | 14.520 | 13.220 | 13.880 | 13.880 | 274,963 |
| 2024-04-17 | 13.260 | 14.300 | 13.200 | 13.900 | 13.900 | 502,823 |
| 2024-04-16 | 12.020 | 13.800 | 11.440 | 13.060 | 13.060 | 344,981 |
| 2024-04-15 | 11.540 | 12.160 | 11.240 | 12.000 | 12.000 | 176,072 |
| 2024-04-12 | 10.500 | 11.980 | 10.340 | 11.520 | 11.520 | 371,967 |
| 2024-04-11 | 11.140 | 11.540 | 9.700 | 10.880 | 10.880 | 412,932 |
| 2024-04-10 | 8.930 | 11.160 | 8.840 | 11.000 | 11.000 | 482,261 |
| 2024-04-09 | 9.390 | 9.440 | 8.700 | 8.920 | 8.920 | 93,651 |
| 2024-04-08 | 9.060 | 9.660 | 9.060 | 9.440 | 9.440 | 123,441 |
| 2024-04-05 | 8.850 | 9.150 | 8.640 | 9.050 | 9.050 | 43,116 |
| 2024-04-04 | 8.990 | 9.000 | 8.620 | 8.900 | 8.900 | 33,613 |
| 2024-04-03 | 8.960 | 9.000 | 8.620 | 9.000 | 9.000 | 59,993 |
| 2024-04-02 | 9.200 | 9.200 | 8.500 | 8.970 | 8.970 | 204,778 |
| 2024-03-28 | 9.440 | 9.440 | 9.050 | 9.210 | 9.210 | 63,614 |
| 2024-03-27 | 9.740 | 9.880 | 9.340 | 9.440 | 9.440 | 57,239 |
| 2024-03-26 | 10.080 | 10.080 | 9.310 | 9.740 | 9.740 | 190,134 |
| 2024-03-25 | 10.820 | 11.160 | 9.920 | 10.120 | 10.120 | 279,830 |
| 2024-03-22 | 9.850 | 10.860 | 9.850 | 10.700 | 10.700 | 256,062 |
| 2024-03-21 | 9.510 | 9.900 | 9.510 | 9.850 | 9.850 | 144,559 |
| 2024-03-20 | 9.000 | 9.590 | 8.950 | 9.440 | 9.440 | 167,131 |
| 2024-03-19 | 8.950 | 9.120 | 8.670 | 8.960 | 8.960 | 127,608 |
| 2024-03-18 | 9.020 | 9.180 | 8.880 | 8.940 | 8.940 | 76,019 |
| 2024-03-15 | 9.180 | 9.220 | 8.880 | 9.020 | 9.020 | 45,479 |
| 2024-03-14 | 8.890 | 9.250 | 8.850 | 9.180 | 9.180 | 72,421 |
| 2024-03-13 | 9.180 | 9.180 | 8.710 | 8.890 | 8.890 | 84,578 |
| 2024-03-12 | 9.050 | 9.190 | 8.600 | 9.180 | 9.180 | 87,650 |
| 2024-03-11 | 9.330 | 9.500 | 8.550 | 9.050 | 9.050 | 159,314 |
| 2024-03-08 | 9.440 | 9.930 | 8.750 | 9.350 | 9.350 | 388,656 |
| 2024-03-07 | 8.600 | 9.450 | 7.920 | 9.440 | 9.440 | 264,206 |
| 2024-03-06 | 7.870 | 8.760 | 7.490 | 8.600 | 8.600 | 310,792 |
| 2024-03-05 | 7.250 | 8.000 | 6.910 | 7.870 | 7.870 | 262,401 |
| 2024-03-04 | 7.600 | 7.600 | 7.080 | 7.260 | 7.260 | 94,432 |
| 2024-03-01 | 8.050 | 8.120 | 7.380 | 7.740 | 7.740 | 148,768 |
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.