Ascelia Pharma AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	13.980	14.060	13.820	13.860	13.860	35,633
2022-12-20	14.020	14.100	13.640	13.800	13.800	43,111
2022-12-19	14.400	14.680	14.020	14.080	14.080	85,604
2022-12-16	15.000	15.100	14.360	14.400	14.400	112,699
2022-12-15	15.100	15.320	14.800	14.800	14.800	34,091
2022-12-14	15.120	15.300	14.640	15.080	15.080	85,179
2022-12-13	15.520	15.800	15.120	15.140	15.140	101,840
2022-12-12	15.840	15.860	15.220	15.480	15.480	114,145
2022-12-09	16.000	16.260	15.160	15.880	15.880	356,018
2022-12-08	16.220	16.300	15.860	16.000	16.000	149,257
2022-12-07	17.000	17.200	15.640	15.840	15.840	485,670
2022-12-06	19.980	20.650	15.800	17.200	17.200	2,712,632
2022-12-05	25.250	27.450	25.250	26.900	26.900	79,576
2022-12-02	25.300	25.500	25.000	25.250	25.250	16,454
2022-12-01	25.350	25.400	25.000	25.250	25.250	18,114
2022-11-30	25.400	25.400	24.900	25.350	25.350	51,144
2022-11-29	24.900	25.500	24.900	24.950	24.950	16,714
2022-11-28	25.000	25.400	24.450	24.900	24.900	35,017
2022-11-25	25.250	25.700	25.150	25.200	25.200	39,563
2022-11-24	25.200	25.850	24.900	25.250	25.250	47,813
2022-11-23	25.250	25.250	24.550	25.200	25.200	6,882
2022-11-22	25.250	25.450	25.050	25.250	25.250	23,061
2022-11-21	25.300	25.500	25.000	25.250	25.250	36,673
2022-11-18	24.900	25.300	24.900	25.150	25.150	36,529
2022-11-17	25.000	25.500	24.650	24.950	24.950	55,400
2022-11-16	24.500	25.400	24.100	25.350	25.350	66,931
2022-11-15	24.400	24.500	23.850	24.500	24.500	53,835
2022-11-14	23.450	24.150	23.150	24.000	24.000	86,034
2022-11-11	23.500	23.500	23.050	23.300	23.300	38,815
2022-11-10	23.650	24.200	23.300	23.500	23.500	28,945
2022-11-09	24.400	24.500	23.500	23.650	23.650	48,590
2022-11-08	24.000	24.700	23.500	24.400	24.400	80,099
2022-11-07	23.350	24.800	22.700	23.600	23.600	147,489
2022-11-04	21.550	24.000	21.550	22.700	22.700	127,801
2022-11-03	20.400	20.500	19.540	20.500	20.500	45,729
2022-11-02	18.500	20.950	18.320	20.400	20.400	105,739
2022-11-01	18.840	18.840	18.200	18.400	18.400	14,794
2022-10-31	19.460	19.460	18.560	18.840	18.840	21,045
2022-10-28	19.000	19.460	18.200	19.400	19.400	35,785
2022-10-27	18.400	19.000	18.000	19.000	19.000	79,971
2022-10-26	18.000	18.500	17.940	18.480	18.480	21,615
2022-10-25	18.400	18.400	17.920	17.920	17.920	22,143
2022-10-24	18.940	18.980	18.040	18.040	18.040	38,682
2022-10-21	17.600	18.560	17.600	18.180	18.180	22,038
2022-10-20	18.100	18.740	17.700	18.000	18.000	52,642
2022-10-19	18.300	19.180	18.300	18.780	18.780	36,417
2022-10-18	19.440	19.440	18.380	19.180	19.180	58,341
2022-10-17	18.160	19.440	18.000	19.220	19.220	18,187
2022-10-14	18.120	18.400	18.120	18.160	18.160	4,661
2022-10-13	18.480	18.480	17.960	18.120	18.120	7,382
2022-10-12	18.480	18.500	17.900	18.500	18.500	4,552
2022-10-11	18.720	18.720	18.000	18.500	18.500	2,392
2022-10-10	18.880	19.240	18.220	18.740	18.740	13,840
2022-10-07	18.400	19.000	18.200	18.880	18.880	30,744
2022-10-06	18.500	18.780	17.960	18.400	18.400	24,031
2022-10-05	18.980	18.980	18.120	18.560	18.560	44,983
2022-10-04	18.000	19.680	18.000	18.980	18.980	86,479
2022-10-03	18.820	19.680	17.780	18.500	18.500	39,178
2022-09-30	18.500	18.840	18.000	18.840	18.840	32,792
2022-09-29	18.880	18.880	17.960	18.480	18.480	27,354

← NewerPage 17 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.