Ascelia Pharma AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	20.950	20.950	20.300	20.700	20.700	4,430
2022-07-06	20.300	20.850	20.300	20.750	20.750	8,306
2022-07-05	20.750	20.750	20.000	20.450	20.450	6,958
2022-07-04	20.650	21.450	20.200	20.750	20.750	8,313
2022-07-01	21.950	21.950	20.000	20.650	20.650	7,784
2022-06-30	20.950	20.950	19.960	20.150	20.150	15,950
2022-06-29	21.400	21.400	20.550	20.950	20.950	13,201
2022-06-28	21.400	21.950	20.200	21.400	21.400	24,414
2022-06-27	20.600	23.950	20.250	21.000	21.000	56,591
2022-06-23	20.050	20.900	19.980	20.600	20.600	13,589
2022-06-22	20.800	20.800	19.500	20.600	20.600	20,947
2022-06-21	20.850	20.850	20.300	20.800	20.800	4,531
2022-06-20	20.000	20.400	19.580	20.400	20.400	7,227
2022-06-17	20.000	20.000	19.800	20.000	20.000	4,444
2022-06-16	20.100	20.200	19.200	19.500	19.500	9,465
2022-06-15	20.200	20.200	19.740	19.900	19.900	5,906
2022-06-14	20.550	20.550	19.720	20.200	20.200	10,673
2022-06-13	20.700	20.700	19.980	20.550	20.550	42,072
2022-06-10	21.000	21.200	20.500	20.750	20.750	18,886
2022-06-09	21.000	21.350	20.700	21.200	21.200	21,952
2022-06-08	20.850	21.250	20.800	21.000	21.000	15,941
2022-06-07	20.650	20.850	20.300	20.850	20.850	13,860
2022-06-03	20.600	21.050	20.000	20.850	20.850	33,109
2022-06-02	20.350	20.950	20.150	20.600	20.600	10,552
2022-06-01	21.000	21.000	20.000	20.350	20.350	35,307
2022-05-31	21.950	22.500	20.150	20.500	20.500	81,796
2022-05-30	21.300	21.300	20.450	21.000	21.000	16,096
2022-05-27	20.850	21.350	20.600	21.350	21.350	9,168
2022-05-25	20.150	20.350	19.900	20.200	20.200	9,150
2022-05-24	20.450	20.550	20.050	20.150	20.150	13,790
2022-05-23	21.000	21.000	20.200	20.300	20.300	8,936
2022-05-20	20.500	20.950	20.200	20.550	20.550	31,377
2022-05-19	19.760	20.500	19.600	20.500	20.500	198,538
2022-05-18	20.400	20.900	19.680	19.720	19.720	75,771
2022-05-17	20.500	21.550	20.100	20.350	20.350	31,654
2022-05-16	19.820	20.500	19.820	20.200	20.200	27,491
2022-05-13	19.500	20.450	19.480	20.050	20.050	10,593
2022-05-12	20.200	20.250	19.540	19.760	19.760	13,171
2022-05-11	21.050	21.350	20.150	20.250	20.250	16,728
2022-05-10	20.700	20.900	20.100	20.900	20.900	25,837
2022-05-09	20.900	21.050	20.100	20.400	20.400	35,366
2022-05-06	20.800	20.850	20.350	20.800	20.800	40,272
2022-05-05	21.050	21.100	20.550	20.700	20.700	11,686
2022-05-04	21.300	21.300	20.500	21.050	21.050	9,445
2022-05-03	20.050	21.500	20.050	21.150	21.150	41,995
2022-05-02	20.450	20.450	19.220	20.300	20.300	12,141
2022-04-29	23.950	23.950	20.450	20.450	20.450	28,782
2022-04-28	21.500	21.600	20.500	21.200	21.200	37,489
2022-04-27	20.800	21.450	20.800	21.350	21.350	22,775
2022-04-26	21.650	21.950	20.800	21.650	21.650	29,193
2022-04-25	22.300	22.300	21.100	21.700	21.700	24,958
2022-04-22	22.800	22.800	22.000	22.400	22.400	31,439
2022-04-21	22.850	23.300	22.800	22.800	22.800	6,705
2022-04-20	23.950	23.950	22.850	23.250	23.250	13,480
2022-04-19	23.650	23.650	22.450	23.050	23.050	4,816
2022-04-14	23.750	23.750	22.700	23.750	23.750	3,772
2022-04-13	23.200	23.650	23.100	23.550	23.550	12,927
2022-04-12	23.800	23.800	23.050	23.600	23.600	4,302
2022-04-11	23.950	23.950	23.050	23.800	23.800	22,311
2022-04-08	23.050	24.450	23.050	23.950	23.950	6,080

← NewerPage 19 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.