Ascelia Pharma AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	23.550	23.950	23.350	23.700	23.700	5,802
2022-04-06	24.100	24.100	23.300	23.500	23.500	17,874
2022-04-05	24.500	24.500	23.150	24.000	24.000	49,809
2022-04-04	23.650	24.500	22.850	24.500	24.500	16,903
2022-04-01	23.500	23.500	22.850	23.300	23.300	7,248
2022-03-31	23.050	24.100	22.700	23.500	23.500	41,353
2022-03-30	23.650	23.900	22.400	23.600	23.600	11,891
2022-03-29	23.550	25.350	22.600	23.600	23.600	37,378
2022-03-28	22.850	23.300	22.750	23.050	23.050	9,988
2022-03-25	23.000	23.150	22.500	22.850	22.850	32,977
2022-03-24	22.250	23.000	21.750	22.700	22.700	28,177
2022-03-23	22.300	22.900	22.200	22.250	22.250	20,423
2022-03-22	22.700	22.700	22.100	22.400	22.400	38,004
2022-03-21	22.550	22.550	21.550	22.550	22.550	19,066
2022-03-18	22.350	22.750	22.150	22.150	22.150	27,955
2022-03-17	22.000	22.350	21.650	22.000	22.000	31,245
2022-03-16	21.300	22.850	21.300	22.000	22.000	21,354
2022-03-15	21.950	22.050	20.550	21.000	21.000	28,629
2022-03-14	22.000	22.000	20.950	21.350	21.350	11,935
2022-03-11	20.050	21.000	20.050	20.600	20.600	55,134
2022-03-10	19.700	20.250	19.040	19.800	19.800	18,853
2022-03-09	19.500	19.900	19.280	19.600	19.600	26,326
2022-03-08	19.000	19.740	18.120	19.280	19.280	91,286
2022-03-07	19.100	21.800	19.060	20.250	20.250	73,083
2022-03-04	22.000	22.000	20.000	20.200	20.200	47,487
2022-03-03	23.400	23.400	20.800	21.200	21.200	26,873
2022-03-02	23.150	23.150	22.250	22.350	22.350	17,198
2022-03-01	24.550	24.550	22.300	23.100	23.100	22,698
2022-02-28	23.050	24.000	21.500	23.350	23.350	75,214
2022-02-25	21.550	23.750	21.550	23.450	23.450	66,102
2022-02-24	21.850	21.900	20.200	21.550	21.550	130,347
2022-02-23	24.400	24.400	22.500	22.700	22.700	32,917
2022-02-22	22.150	23.200	21.150	22.950	22.950	105,179
2022-02-21	23.400	23.400	21.700	22.200	22.200	104,654
2022-02-18	24.250	24.250	22.950	23.400	23.400	46,203
2022-02-17	24.000	24.500	23.450	24.250	24.250	58,125
2022-02-16	25.000	25.000	24.350	24.600	24.600	45,859
2022-02-15	26.350	26.350	24.650	25.000	25.000	17,667
2022-02-14	25.400	25.400	24.400	24.700	24.700	66,451
2022-02-11	25.800	26.100	24.900	26.100	26.100	28,970
2022-02-10	26.000	26.100	25.250	25.800	25.800	51,087
2022-02-09	25.100	25.800	24.300	25.400	25.400	56,365
2022-02-08	25.600	25.950	24.850	25.450	25.450	36,238
2022-02-07	25.450	26.150	25.200	25.600	25.600	15,169
2022-02-04	25.550	25.750	24.850	25.200	25.200	25,935
2022-02-03	26.550	26.550	25.500	25.850	25.850	37,386
2022-02-02	25.850	26.550	25.700	26.550	26.550	31,525
2022-02-01	25.300	25.900	25.300	25.850	25.850	49,413
2022-01-31	25.150	25.350	24.850	25.200	25.200	55,691
2022-01-28	25.850	25.850	24.550	25.150	25.150	22,058
2022-01-27	24.900	25.300	24.250	25.250	25.250	35,697
2022-01-26	24.450	25.200	24.450	24.900	24.900	29,833
2022-01-25	25.000	25.800	24.100	24.500	24.500	53,300
2022-01-24	26.350	26.350	23.750	24.750	24.750	157,016
2022-01-21	26.800	26.850	25.650	26.350	26.350	63,009
2022-01-20	27.950	27.950	26.600	27.000	27.000	22,625
2022-01-19	27.000	27.650	26.500	27.000	27.000	70,636
2022-01-18	27.750	27.750	26.600	26.950	26.950	67,834
2022-01-17	27.300	27.750	26.900	27.750	27.750	70,524
2022-01-14	28.000	28.000	27.000	27.300	27.300	41,653

← NewerPage 20 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.