Ascelia Pharma AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 7.700 | 8.350 | 7.700 | 8.050 | 8.050 | 127,158 |
| 2024-02-28 | 7.220 | 7.960 | 6.840 | 7.700 | 7.700 | 158,775 |
| 2024-02-27 | 7.450 | 7.450 | 7.000 | 7.220 | 7.220 | 169,906 |
| 2024-02-26 | 7.640 | 8.000 | 7.320 | 7.450 | 7.450 | 63,529 |
| 2024-02-23 | 7.500 | 7.960 | 7.430 | 7.630 | 7.630 | 154,772 |
| 2024-02-22 | 8.260 | 8.260 | 7.060 | 7.420 | 7.420 | 272,908 |
| 2024-02-21 | 8.370 | 8.470 | 8.000 | 8.260 | 8.260 | 55,624 |
| 2024-02-20 | 8.200 | 8.580 | 7.870 | 8.370 | 8.370 | 111,190 |
| 2024-02-19 | 8.380 | 8.380 | 7.800 | 8.200 | 8.200 | 121,825 |
| 2024-02-16 | 8.520 | 8.570 | 8.140 | 8.380 | 8.380 | 164,486 |
| 2024-02-15 | 8.770 | 9.130 | 8.300 | 8.520 | 8.520 | 101,401 |
| 2024-02-14 | 8.590 | 8.850 | 8.220 | 8.770 | 8.770 | 182,859 |
| 2024-02-13 | 9.240 | 9.740 | 8.500 | 8.600 | 8.600 | 200,665 |
| 2024-02-12 | 8.760 | 9.760 | 8.760 | 9.240 | 9.240 | 355,500 |
| 2024-02-09 | 9.270 | 9.400 | 8.200 | 8.760 | 8.760 | 338,001 |
| 2024-02-08 | 7.880 | 9.270 | 7.290 | 9.200 | 9.200 | 326,497 |
| 2024-02-07 | 8.330 | 8.550 | 7.760 | 7.880 | 7.880 | 91,747 |
| 2024-02-06 | 8.850 | 9.110 | 8.170 | 8.360 | 8.360 | 133,354 |
| 2024-02-05 | 8.970 | 9.480 | 8.700 | 8.850 | 8.850 | 304,799 |
| 2024-02-02 | 8.980 | 8.980 | 8.430 | 8.620 | 8.620 | 155,472 |
| 2024-02-01 | 8.320 | 9.200 | 8.270 | 8.970 | 8.970 | 140,043 |
| 2024-01-31 | 9.110 | 9.110 | 8.260 | 8.320 | 8.320 | 119,867 |
| 2024-01-30 | 9.300 | 9.350 | 8.700 | 9.110 | 9.110 | 211,819 |
| 2024-01-29 | 8.640 | 9.370 | 7.720 | 9.280 | 9.280 | 351,709 |
| 2024-01-26 | 10.280 | 10.900 | 8.420 | 8.690 | 8.690 | 1,445,662 |
| 2024-01-25 | 8.150 | 10.200 | 8.120 | 10.040 | 10.040 | 1,840,740 |
| 2024-01-24 | 6.830 | 8.100 | 6.620 | 8.000 | 8.000 | 781,793 |
| 2024-01-23 | 6.240 | 6.840 | 6.010 | 6.830 | 6.830 | 258,909 |
| 2024-01-22 | 6.030 | 6.550 | 5.900 | 6.240 | 6.240 | 135,467 |
| 2024-01-19 | 6.140 | 6.320 | 5.880 | 6.030 | 6.030 | 125,867 |
| 2024-01-18 | 6.110 | 6.400 | 6.110 | 6.140 | 6.140 | 50,475 |
| 2024-01-17 | 6.260 | 6.260 | 5.960 | 6.100 | 6.100 | 76,535 |
| 2024-01-16 | 6.400 | 6.580 | 5.800 | 6.260 | 6.260 | 154,849 |
| 2024-01-15 | 6.570 | 6.700 | 6.390 | 6.400 | 6.400 | 97,654 |
| 2024-01-12 | 5.660 | 6.500 | 5.660 | 6.310 | 6.310 | 332,625 |
| 2024-01-11 | 6.020 | 6.420 | 5.640 | 5.660 | 5.660 | 393,972 |
| 2024-01-10 | 7.020 | 7.440 | 5.700 | 6.010 | 6.010 | 1,546,353 |
| 2024-01-09 | 5.980 | 7.440 | 5.900 | 6.990 | 6.990 | 1,911,412 |
| 2024-01-08 | 4.700 | 6.100 | 4.700 | 5.900 | 5.900 | 1,743,631 |
| 2024-01-05 | 3.915 | 4.700 | 3.850 | 4.500 | 4.500 | 346,313 |
| 2024-01-04 | 4.095 | 4.095 | 3.860 | 3.915 | 3.915 | 75,493 |
| 2024-01-03 | 4.165 | 4.175 | 3.815 | 4.095 | 4.095 | 158,184 |
| 2024-01-02 | 3.370 | 4.465 | 3.365 | 4.200 | 4.200 | 329,288 |
| 2023-12-29 | 3.360 | 3.500 | 3.310 | 3.370 | 3.370 | 64,827 |
| 2023-12-28 | 3.375 | 3.490 | 3.300 | 3.335 | 3.335 | 74,860 |
| 2023-12-27 | 3.590 | 3.640 | 3.365 | 3.385 | 3.385 | 175,200 |
| 2023-12-22 | 3.850 | 3.850 | 3.550 | 3.590 | 3.590 | 42,083 |
| 2023-12-21 | 3.675 | 3.975 | 3.525 | 3.595 | 3.595 | 102,757 |
| 2023-12-20 | 3.805 | 3.960 | 3.675 | 3.685 | 3.685 | 50,246 |
| 2023-12-19 | 3.775 | 3.950 | 3.750 | 3.805 | 3.805 | 42,146 |
| 2023-12-18 | 3.955 | 3.955 | 3.755 | 3.775 | 3.775 | 71,130 |
| 2023-12-15 | 3.750 | 4.050 | 3.750 | 3.970 | 3.970 | 129,460 |
| 2023-12-14 | 3.650 | 3.900 | 3.485 | 3.750 | 3.750 | 120,442 |
| 2023-12-13 | 3.600 | 4.000 | 3.450 | 3.600 | 3.600 | 155,831 |
| 2023-12-12 | 3.600 | 3.695 | 3.305 | 3.390 | 3.390 | 86,406 |
| 2023-12-11 | 3.590 | 3.785 | 3.150 | 3.610 | 3.610 | 312,603 |
| 2023-12-08 | 2.890 | 5.000 | 2.870 | 3.580 | 3.580 | 1,813,365 |
| 2023-12-07 | 2.765 | 2.895 | 2.650 | 2.805 | 2.805 | 85,934 |
| 2023-12-06 | 2.740 | 2.845 | 2.715 | 2.765 | 2.765 | 54,127 |
| 2023-12-05 | 2.780 | 2.850 | 2.630 | 2.775 | 2.775 | 106,278 |
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.