Ascelia Pharma AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-19	16.000	16.200	15.600	15.780	15.780	31,115
2023-06-16	16.880	16.880	15.080	16.000	16.000	80,120
2023-06-15	16.500	16.500	16.000	16.000	16.000	72,343
2023-06-14	16.300	17.500	16.200	16.500	16.500	126,552
2023-06-13	16.180	16.760	16.000	16.120	16.120	58,981
2023-06-12	16.000	16.500	15.620	16.180	16.180	24,599
2023-06-09	16.480	16.780	16.000	16.000	16.000	14,406
2023-06-08	16.600	16.840	16.000	16.480	16.480	9,907
2023-06-07	16.000	16.600	15.700	16.600	16.600	21,533
2023-06-05	16.240	16.280	15.620	16.000	16.000	7,711
2023-06-02	16.400	16.700	16.060	16.380	16.380	16,557
2023-06-01	16.000	16.940	16.000	16.420	16.420	11,562
2023-05-31	16.720	16.720	15.980	16.560	16.560	26,288
2023-05-30	17.300	17.300	16.400	16.720	16.720	8,963
2023-05-29	16.960	17.360	16.420	16.840	16.840	16,183
2023-05-26	16.500	17.480	15.600	16.960	16.960	102,787
2023-05-25	15.300	16.500	15.000	16.500	16.500	32,789
2023-05-24	15.000	15.200	14.500	15.020	15.020	20,820
2023-05-23	15.380	15.380	14.760	14.940	14.940	21,328
2023-05-22	15.500	15.960	15.140	15.380	15.380	23,319
2023-05-19	16.300	16.300	15.500	15.500	15.500	39,685
2023-05-17	15.500	15.780	15.380	15.780	15.780	24,396
2023-05-16	16.200	16.200	15.500	15.500	15.500	57,559
2023-05-15	15.000	15.700	14.920	15.300	15.300	18,579
2023-05-12	15.500	15.500	14.880	15.000	15.000	26,605
2023-05-11	15.540	15.600	14.860	15.300	15.300	22,103
2023-05-10	15.500	15.680	15.100	15.540	15.540	9,661
2023-05-09	14.980	15.700	14.960	15.260	15.260	41,756
2023-05-08	14.780	15.000	14.520	14.980	14.980	22,568
2023-05-05	14.380	14.900	14.300	14.780	14.780	11,803
2023-05-04	14.100	14.360	14.020	14.340	14.340	12,113
2023-05-03	14.140	14.380	13.880	13.880	13.880	17,417
2023-05-02	14.220	14.400	13.920	14.140	14.140	36,108
2023-04-28	14.400	14.480	14.120	14.220	14.220	24,122
2023-04-27	14.960	14.960	14.200	14.520	14.520	13,326
2023-04-26	14.500	14.980	14.220	14.980	14.980	6,363
2023-04-25	14.620	14.620	14.320	14.500	14.500	11,583
2023-04-24	13.920	14.640	13.920	14.620	14.620	13,635
2023-04-21	13.920	14.240	13.900	14.220	14.220	27,328
2023-04-20	14.160	14.360	13.880	14.200	14.200	33,923
2023-04-19	14.280	14.340	14.100	14.160	14.160	5,996
2023-04-18	14.440	14.440	14.000	14.360	14.360	7,749
2023-04-17	14.200	14.480	14.200	14.260	14.260	25,824
2023-04-14	14.500	14.560	14.020	14.200	14.200	23,809
2023-04-13	14.600	14.920	14.400	14.400	14.400	54,754
2023-04-12	14.500	14.680	14.180	14.280	14.280	30,262
2023-04-11	15.000	15.000	14.100	14.440	14.440	95,868
2023-04-06	14.600	14.600	14.300	14.580	14.580	47,095
2023-04-05	14.380	14.600	14.240	14.600	14.600	36,567
2023-04-04	14.580	14.820	14.160	14.480	14.480	64,302
2023-04-03	14.900	15.000	14.480	14.580	14.580	15,488
2023-03-31	15.980	15.980	14.680	14.800	14.800	49,827
2023-03-30	15.980	15.980	15.000	15.360	15.360	12,716
2023-03-29	14.640	15.000	14.260	14.900	14.900	79,180
2023-03-28	15.660	16.200	14.620	14.880	14.880	52,772
2023-03-27	16.080	16.080	15.620	15.660	15.660	19,612
2023-03-24	16.080	16.180	15.700	16.080	16.080	14,849
2023-03-23	16.080	16.080	15.700	16.000	16.000	24,274
2023-03-22	16.280	16.280	16.000	16.120	16.120	11,574
2023-03-21	15.960	16.340	15.960	16.280	16.280	10,379

← NewerPage 15 of 21 · 1,258 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.