Ascelia Pharma AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	3.980	4.175	3.810	3.980	3.980	52,991
2023-09-08	3.900	3.995	3.900	3.910	3.910	16,381
2023-09-07	4.220	4.220	3.900	3.900	3.900	29,878
2023-09-06	3.960	3.995	3.830	3.900	3.900	72,187
2023-09-05	4.100	4.100	3.905	3.965	3.965	97,758
2023-09-04	4.200	4.200	3.955	4.060	4.060	100,623
2023-09-01	4.185	4.200	4.000	4.020	4.020	77,897
2023-08-31	4.170	4.465	3.940	4.185	4.185	502,796
2023-08-30	3.940	4.140	3.940	4.075	4.075	44,141
2023-08-29	3.990	3.995	3.840	3.895	3.895	73,214
2023-08-28	3.930	4.150	3.930	3.985	3.985	87,294
2023-08-25	4.185	4.185	3.900	3.930	3.930	107,799
2023-08-24	4.265	4.395	4.045	4.145	4.145	114,803
2023-08-23	4.220	4.220	4.025	4.150	4.150	115,121
2023-08-22	3.835	4.250	3.730	4.015	4.015	715,435
2023-08-21	3.270	3.980	3.270	3.745	3.745	890,192
2023-08-18	3.420	3.780	3.180	3.270	3.270	380,936
2023-08-17	3.695	3.695	3.205	3.460	3.460	665,561
2023-08-16	3.990	3.995	3.570	3.630	3.630	539,783
2023-08-15	4.110	4.265	3.910	3.985	3.985	278,097
2023-08-14	4.060	4.110	3.815	4.100	4.100	692,530
2023-08-11	4.600	4.600	4.025	4.060	4.060	1,004,268
2023-08-10	4.795	4.795	4.470	4.550	4.550	854,634
2023-08-09	4.855	5.110	4.400	4.605	4.605	3,659,197
2023-08-08	5.500	6.360	4.690	4.780	4.780	8,890,254
2023-08-07	16.040	16.540	15.480	16.240	16.240	79,869
2023-08-04	15.280	15.960	15.000	15.720	15.720	33,920
2023-08-03	16.300	16.380	15.120	15.280	15.280	61,575
2023-08-02	16.380	16.380	16.120	16.380	16.380	19,704
2023-08-01	16.380	16.440	16.080	16.360	16.360	23,273
2023-07-31	16.160	16.420	15.840	16.380	16.380	46,824
2023-07-28	16.100	16.240	16.000	16.160	16.160	15,456
2023-07-27	15.980	16.100	15.720	16.100	16.100	33,941
2023-07-26	15.320	15.980	15.320	15.980	15.980	19,141
2023-07-25	15.620	16.000	15.500	15.700	15.700	72,777
2023-07-24	15.400	16.000	14.920	15.620	15.620	53,643
2023-07-21	15.340	15.700	14.860	15.400	15.400	34,137
2023-07-20	15.000	15.700	14.600	15.340	15.340	65,219
2023-07-19	15.980	15.980	14.820	15.000	15.000	108,810
2023-07-18	16.000	16.200	15.000	15.800	15.800	75,476
2023-07-17	15.380	15.960	14.820	15.800	15.800	83,108
2023-07-14	14.520	15.560	14.520	15.280	15.280	66,213
2023-07-13	13.500	14.900	13.500	14.520	14.520	57,785
2023-07-12	13.680	13.680	13.120	13.500	13.500	53,967
2023-07-11	13.580	14.260	12.240	13.560	13.560	86,005
2023-07-10	13.840	14.000	13.260	13.380	13.380	115,161
2023-07-07	14.000	14.780	13.820	13.900	13.900	57,590
2023-07-06	14.240	14.720	13.860	14.000	14.000	67,417
2023-07-05	14.160	14.900	13.820	14.240	14.240	108,268
2023-07-04	16.140	16.280	13.800	14.340	14.340	308,399
2023-07-03	16.480	16.680	15.820	16.140	16.140	46,860
2023-06-30	16.920	17.080	16.260	16.780	16.780	32,325
2023-06-29	16.540	16.960	16.300	16.700	16.700	58,258
2023-06-28	16.900	16.900	16.460	16.540	16.540	42,535
2023-06-27	16.280	17.060	16.020	16.380	16.380	58,929
2023-06-26	16.300	16.880	15.920	16.280	16.280	60,510
2023-06-22	16.260	16.720	16.000	16.240	16.240	51,651
2023-06-21	16.000	16.700	15.800	16.080	16.080	59,518
2023-06-20	15.780	16.080	15.540	16.000	16.000	82,275
2023-06-19	16.000	16.200	15.600	15.780	15.780	31,115

← NewerPage 14 of 22 · 1,262 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.