Ascelia Pharma AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-29	18.880	18.880	17.960	18.480	18.480	27,354
2022-09-28	18.480	19.440	17.500	18.880	18.880	196,164
2022-09-27	18.460	18.580	17.520	17.800	17.800	22,699
2022-09-26	18.240	19.000	17.880	18.460	18.460	12,639
2022-09-23	18.480	18.700	17.480	18.220	18.220	61,878
2022-09-22	19.300	19.300	18.000	18.220	18.220	68,633
2022-09-21	19.500	19.500	18.700	19.000	19.000	16,189
2022-09-20	19.120	19.280	18.880	19.220	19.220	11,032
2022-09-19	20.950	20.950	19.100	19.420	19.420	26,451
2022-09-16	20.800	20.800	19.020	19.480	19.480	23,871
2022-09-15	19.760	20.800	19.460	19.600	19.600	14,831
2022-09-14	19.180	19.740	19.160	19.480	19.480	20,360
2022-09-13	19.320	19.780	18.900	19.300	19.300	17,656
2022-09-12	19.960	19.960	19.000	19.320	19.320	47,684
2022-09-09	19.360	19.960	19.360	19.880	19.880	7,511
2022-09-08	19.960	20.000	19.220	19.900	19.900	31,572
2022-09-07	20.000	20.000	19.300	19.980	19.980	29,177
2022-09-06	20.850	20.850	19.100	20.000	20.000	22,341
2022-09-05	19.360	20.450	19.120	20.050	20.050	17,797
2022-09-02	20.200	20.850	19.980	20.350	20.350	12,807
2022-09-01	20.000	20.900	19.000	19.980	19.980	16,258
2022-08-31	20.450	20.850	19.980	20.000	20.000	18,446
2022-08-30	20.000	20.450	19.800	19.980	19.980	18,884
2022-08-29	20.650	20.650	19.900	20.250	20.250	17,533
2022-08-26	21.100	21.250	20.600	20.650	20.650	16,217
2022-08-25	21.650	22.050	20.700	21.000	21.000	46,764
2022-08-24	21.500	21.800	20.950	21.650	21.650	25,904
2022-08-23	22.100	23.450	21.550	21.800	21.800	8,940
2022-08-22	21.850	22.450	21.150	21.900	21.900	20,067
2022-08-19	22.300	22.650	20.900	21.850	21.850	15,281
2022-08-18	23.000	23.000	21.600	22.000	22.000	18,310
2022-08-17	21.800	23.000	21.800	22.600	22.600	6,603
2022-08-16	22.500	23.350	22.250	22.350	22.350	14,059
2022-08-15	22.850	23.150	22.400	22.500	22.500	16,506
2022-08-12	23.400	23.750	22.650	23.500	23.500	8,934
2022-08-11	23.550	23.950	22.450	23.400	23.400	40,411
2022-08-10	23.550	23.550	23.000	23.550	23.550	14,228
2022-08-09	23.500	23.700	22.850	23.550	23.550	12,153
2022-08-08	23.900	23.900	23.250	23.700	23.700	17,037
2022-08-05	23.700	24.850	23.600	24.200	24.200	40,303
2022-08-04	24.000	24.900	23.400	23.700	23.700	21,955
2022-08-03	23.000	23.500	22.350	23.500	23.500	27,055
2022-08-02	21.400	23.500	21.400	23.000	23.000	30,356
2022-08-01	21.650	22.300	20.950	22.000	22.000	12,218
2022-07-29	20.750	21.800	20.750	21.450	21.450	22,081
2022-07-28	21.850	21.850	20.950	21.400	21.400	8,430
2022-07-27	21.500	21.750	20.800	21.500	21.500	17,331
2022-07-26	21.500	22.150	20.550	21.500	21.500	14,607
2022-07-25	21.350	22.950	21.000	21.550	21.550	17,981
2022-07-22	20.800	21.750	20.100	21.400	21.400	18,691
2022-07-21	20.900	20.900	20.400	20.750	20.750	3,803
2022-07-20	20.950	20.950	20.250	20.950	20.950	4,585
2022-07-19	20.500	20.950	20.400	20.900	20.900	5,541
2022-07-18	20.700	20.850	20.100	20.550	20.550	14,714
2022-07-15	20.650	20.750	20.200	20.700	20.700	3,917
2022-07-14	21.100	21.100	20.350	20.650	20.650	3,824
2022-07-13	21.000	21.050	20.550	20.900	20.900	17,693
2022-07-12	21.500	21.700	20.700	21.100	21.100	13,928
2022-07-11	20.500	21.400	20.050	21.300	21.300	23,627
2022-07-08	20.700	20.850	20.200	20.500	20.500	2,856

← NewerPage 18 of 22 · 1,263 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.