Ascelia Pharma AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	28.700	28.750	27.850	28.000	28.000	37,593
2022-01-12	28.050	28.850	28.000	28.750	28.750	77,753
2022-01-11	28.200	28.500	27.400	27.950	27.950	93,187
2022-01-10	30.100	30.100	28.050	28.100	28.100	108,266
2022-01-07	30.750	30.750	29.550	30.100	30.100	60,124
2022-01-05	32.900	32.900	30.850	30.850	30.850	25,489
2022-01-04	30.900	31.800	30.750	30.750	30.750	88,005
2022-01-03	29.850	30.950	29.850	30.900	30.900	67,749
2021-12-30	29.350	30.000	29.200	29.850	29.850	45,664
2021-12-29	29.500	30.050	29.300	29.300	29.300	45,970
2021-12-28	29.500	29.850	28.900	29.500	29.500	75,523
2021-12-27	29.250	29.250	28.300	29.150	29.150	51,024
2021-12-23	28.000	28.650	28.000	28.650	28.650	98,574
2021-12-22	28.950	29.200	27.800	27.900	27.900	990,027
2021-12-21	29.450	29.700	28.800	28.950	28.950	187,438
2021-12-20	29.400	31.950	27.950	28.900	28.900	1,274,983
2021-12-17	29.000	29.600	28.600	29.400	29.400	289,767
2021-12-16	31.000	32.500	28.200	28.250	28.250	338,318
2021-12-15	29.850	30.100	29.050	30.000	30.000	27,935
2021-12-14	30.000	30.400	29.300	29.700	29.700	49,743
2021-12-13	30.250	31.000	30.000	30.400	30.400	45,572
2021-12-10	30.000	30.550	29.300	30.250	30.250	27,226
2021-12-09	29.950	30.000	29.200	30.000	30.000	33,755
2021-12-08	31.600	31.600	28.450	29.850	29.850	208,111
2021-12-07	30.800	31.650	28.950	31.650	31.650	32,186
2021-12-06	31.000	31.400	30.350	30.800	30.800	16,343
2021-12-03	31.350	31.850	30.300	31.000	31.000	18,184
2021-12-02	32.150	32.850	30.900	31.300	31.300	50,701
2021-12-01	31.700	31.900	31.000	31.900	31.900	17,460
2021-11-30	30.450	31.800	29.800	31.650	31.650	42,865
2021-11-29	30.000	31.350	28.950	31.150	31.150	31,641
2021-11-26	28.500	31.650	28.500	30.000	30.000	39,016
2021-11-25	30.950	31.350	29.750	30.750	30.750	101,122
2021-11-24	30.000	30.850	29.550	30.000	30.000	26,597
2021-11-23	29.800	30.000	29.100	30.000	30.000	51,941
2021-11-22	30.000	30.000	28.900	29.800	29.800	33,329
2021-11-19	29.050	30.850	29.050	30.000	30.000	10,781
2021-11-18	30.550	30.750	29.750	30.400	30.400	5,046
2021-11-17	29.950	30.650	29.150	30.550	30.550	73,461
2021-11-16	30.000	30.000	28.800	29.950	29.950	98,661
2021-11-15	28.150	29.750	27.250	29.500	29.500	38,767
2021-11-12	27.800	28.650	26.900	28.150	28.150	22,053
2021-11-11	28.000	28.500	27.200	27.750	27.750	33,506
2021-11-10	27.600	28.200	27.050	28.200	28.200	69,604
2021-11-09	27.450	27.700	26.750	27.650	27.650	11,195
2021-11-08	27.600	28.950	27.000	27.450	27.450	33,725
2021-11-05	28.450	28.450	27.250	27.600	27.600	10,255
2021-11-04	27.200	28.500	27.000	28.450	28.450	27,180
2021-11-03	26.950	27.500	26.650	27.200	27.200	14,605
2021-11-02	26.850	27.200	26.300	27.100	27.100	35,639
2021-11-01	27.650	27.650	26.050	26.850	26.850	108,878
2021-10-29	27.750	28.200	27.450	27.650	27.650	31,343
2021-10-28	27.900	28.000	27.650	28.000	28.000	15,808
2021-10-27	28.000	28.200	27.700	28.000	28.000	25,331
2021-10-26	28.500	28.500	27.900	28.400	28.400	8,990
2021-10-25	28.950	28.950	27.850	28.500	28.500	19,437
2021-10-22	29.350	29.350	28.600	28.950	28.950	19,704
2021-10-21	29.850	29.850	28.250	29.000	29.000	31,002
2021-10-20	29.350	29.350	28.750	29.300	29.300	16,408
2021-10-19	30.400	30.400	29.000	29.350	29.350	27,191

← NewerPage 21 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.