Ascelia Pharma AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	2.750	2.860	2.705	2.780	2.780	24,925
2023-12-01	2.690	2.825	2.650	2.750	2.750	51,142
2023-11-30	2.830	2.920	2.690	2.690	2.690	96,294
2023-11-29	2.805	2.850	2.780	2.830	2.830	42,668
2023-11-28	2.850	2.850	2.725	2.810	2.810	43,926
2023-11-27	2.940	2.940	2.750	2.850	2.850	92,160
2023-11-24	2.915	2.945	2.835	2.900	2.900	48,727
2023-11-23	2.870	2.950	2.845	2.845	2.845	105,119
2023-11-22	2.870	2.880	2.780	2.870	2.870	36,375
2023-11-21	2.815	2.890	2.815	2.880	2.880	21,822
2023-11-20	2.895	2.925	2.825	2.895	2.895	27,332
2023-11-17	2.900	2.930	2.820	2.895	2.895	8,737
2023-11-16	2.850	2.900	2.815	2.890	2.890	3,946
2023-11-15	2.830	2.900	2.810	2.850	2.850	17,082
2023-11-14	2.940	2.980	2.685	2.830	2.830	128,713
2023-11-13	2.810	2.930	2.775	2.930	2.930	29,592
2023-11-10	2.900	2.945	2.775	2.805	2.805	35,617
2023-11-09	2.975	2.985	2.790	2.880	2.880	92,656
2023-11-08	2.925	2.995	2.750	2.985	2.985	184,622
2023-11-07	2.945	3.100	2.850	2.925	2.925	34,584
2023-11-06	2.880	2.960	2.845	2.950	2.950	49,962
2023-11-03	2.995	3.045	2.870	2.970	2.970	9,839
2023-11-02	3.000	3.000	2.855	2.990	2.990	23,067
2023-11-01	2.820	3.000	2.820	2.990	2.990	29,968
2023-10-31	2.900	3.155	2.800	2.820	2.820	56,398
2023-10-30	3.175	3.175	2.800	2.825	2.825	84,666
2023-10-27	2.990	3.200	2.825	2.955	2.955	120,254
2023-10-26	3.200	3.200	2.845	2.990	2.990	57,210
2023-10-25	3.420	3.635	2.620	3.200	3.200	238,601
2023-10-24	3.220	3.500	2.995	3.420	3.420	70,257
2023-10-23	3.480	3.535	3.020	3.220	3.220	103,185
2023-10-20	3.560	3.560	3.300	3.540	3.540	19,578
2023-10-19	3.505	3.695	3.505	3.680	3.680	33,361
2023-10-18	3.580	3.655	3.460	3.510	3.510	72,094
2023-10-17	3.540	3.730	3.445	3.580	3.580	41,559
2023-10-16	3.565	3.690	3.405	3.560	3.560	23,921
2023-10-13	3.585	3.665	3.390	3.565	3.565	146,608
2023-10-12	3.600	3.875	3.495	3.580	3.580	98,027
2023-10-11	3.820	3.820	3.625	3.710	3.710	39,302
2023-10-10	3.625	3.845	3.580	3.835	3.835	59,732
2023-10-09	3.700	3.885	3.605	3.625	3.625	9,638
2023-10-06	3.700	3.755	3.510	3.665	3.665	82,361
2023-10-05	3.750	3.775	3.650	3.700	3.700	22,985
2023-10-04	3.805	3.995	3.730	3.750	3.750	110,810
2023-10-03	3.900	4.100	3.800	3.805	3.805	24,804
2023-10-02	3.915	3.945	3.845	3.855	3.855	25,521
2023-09-29	4.050	4.105	3.855	3.920	3.920	76,009
2023-09-28	3.940	3.940	3.845	3.845	3.845	11,628
2023-09-27	3.920	4.080	3.860	3.940	3.940	24,000
2023-09-26	3.850	3.900	3.750	3.775	3.775	68,310
2023-09-25	3.950	3.950	3.815	3.900	3.900	60,865
2023-09-22	4.025	4.060	3.895	3.995	3.995	82,161
2023-09-21	4.050	4.285	4.015	4.065	4.065	54,490
2023-09-20	4.500	4.500	4.070	4.100	4.100	23,579
2023-09-19	4.105	4.245	3.970	4.230	4.230	84,202
2023-09-18	4.400	4.585	4.050	4.105	4.105	121,699
2023-09-15	4.500	4.660	4.300	4.300	4.300	65,487
2023-09-14	5.090	5.090	4.420	4.420	4.420	336,120
2023-09-13	3.920	5.240	3.765	5.090	5.090	856,657
2023-09-12	3.900	3.975	3.760	3.935	3.935	60,832

← NewerPage 13 of 21 · 1,257 trading daysOlder →

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.