Ascelia Pharma AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	16.260	16.500	16.200	16.300	16.300	7,742
2023-03-16	16.260	16.300	16.000	16.260	16.260	15,127
2023-03-15	16.220	16.240	15.980	15.980	15.980	20,023
2023-03-14	15.800	16.480	15.700	16.400	16.400	28,855
2023-03-13	16.020	16.120	15.340	15.700	15.700	71,415
2023-03-10	16.780	16.780	16.000	16.000	16.000	15,274
2023-03-09	16.440	16.580	16.160	16.420	16.420	30,672
2023-03-08	17.000	17.000	16.400	16.400	16.400	16,796
2023-03-07	16.600	16.840	16.360	16.600	16.600	40,469
2023-03-06	16.900	17.120	16.640	16.660	16.660	22,746
2023-03-03	16.480	17.000	16.260	16.880	16.880	112,660
2023-03-02	16.200	16.800	16.200	16.480	16.480	58,917
2023-03-01	16.360	16.600	16.260	16.300	16.300	20,400
2023-02-28	16.820	16.820	15.900	16.360	16.360	80,149
2023-02-27	17.500	17.500	16.200	16.820	16.820	148,015
2023-02-24	18.800	19.660	17.100	17.500	17.500	299,351
2023-02-23	17.980	17.980	16.940	17.800	17.800	108,078
2023-02-22	16.740	17.880	16.500	17.880	17.880	101,706
2023-02-21	17.180	17.360	16.600	16.800	16.800	50,726
2023-02-20	17.140	17.900	16.840	17.120	17.120	144,234
2023-02-17	15.480	17.560	15.200	17.000	17.000	182,603
2023-02-16	15.100	15.500	14.820	15.500	15.500	53,808
2023-02-15	14.960	15.340	14.840	15.000	15.000	155,023
2023-02-14	14.460	15.240	14.340	14.760	14.760	179,148
2023-02-13	14.480	14.480	14.060	14.300	14.300	106,648
2023-02-10	14.440	14.480	14.000	14.180	14.180	75,699
2023-02-09	14.320	14.460	14.060	14.100	14.100	52,458
2023-02-08	14.600	14.600	13.900	14.080	14.080	39,009
2023-02-07	14.160	14.400	13.960	14.260	14.260	52,751
2023-02-06	14.560	14.560	14.000	14.100	14.100	66,588
2023-02-03	14.500	14.580	14.000	14.200	14.200	78,836
2023-02-02	14.600	14.600	14.300	14.500	14.500	27,467
2023-02-01	14.500	14.640	14.200	14.300	14.300	35,631
2023-01-31	14.680	14.720	14.140	14.500	14.500	53,403
2023-01-30	15.000	15.300	14.320	14.680	14.680	86,673
2023-01-27	14.300	15.200	14.100	14.900	14.900	161,430
2023-01-26	14.000	14.480	14.000	14.200	14.200	37,377
2023-01-25	14.100	14.500	13.940	13.980	13.980	23,817
2023-01-24	13.860	14.160	13.860	14.020	14.020	23,279
2023-01-23	14.100	14.420	14.100	14.160	14.160	36,524
2023-01-20	13.840	14.320	13.700	14.080	14.080	89,788
2023-01-19	14.040	14.180	13.820	13.860	13.860	42,196
2023-01-18	14.200	14.300	14.040	14.040	14.040	14,545
2023-01-17	14.340	14.640	14.040	14.160	14.160	33,689
2023-01-16	14.380	14.640	14.260	14.340	14.340	35,374
2023-01-13	14.500	14.680	14.140	14.300	14.300	49,409
2023-01-12	14.500	14.500	14.160	14.320	14.320	39,384
2023-01-11	14.880	14.880	14.220	14.220	14.220	35,996
2023-01-10	14.220	14.500	14.060	14.240	14.240	56,167
2023-01-09	14.100	14.720	14.080	14.300	14.300	55,043
2023-01-05	14.500	14.500	14.040	14.040	14.040	24,094
2023-01-04	15.500	15.580	14.100	14.100	14.100	99,310
2023-01-03	15.400	15.680	14.800	14.800	14.800	50,869
2023-01-02	14.960	15.920	14.960	15.260	15.260	261,267
2022-12-30	15.120	15.480	14.520	14.940	14.940	179,602
2022-12-29	13.900	14.280	13.500	13.980	13.980	64,881
2022-12-28	13.940	14.340	13.580	13.620	13.620	66,646
2022-12-27	14.480	14.680	13.940	13.940	13.940	41,596
2022-12-23	14.620	15.220	14.300	14.480	14.480	28,868
2022-12-22	13.860	14.860	13.540	14.620	14.620	74,019

← NewerPage 16 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.