Ascelia Pharma AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 2.995 | 3.070 | 2.915 | 3.000 | 3.000 | 456,310 |
| 2026-04-29 | 2.985 | 3.030 | 2.925 | 2.940 | 2.940 | 374,103 |
| 2026-04-28 | 3.060 | 3.115 | 2.950 | 2.960 | 2.960 | 515,741 |
| 2026-04-27 | 3.150 | 3.150 | 2.960 | 3.025 | 3.025 | 943,498 |
| 2026-04-24 | 3.175 | 3.405 | 3.050 | 3.150 | 3.150 | 2,024,996 |
| 2026-04-23 | 3.230 | 3.325 | 3.170 | 3.225 | 3.225 | 435,587 |
| 2026-04-22 | 3.290 | 3.290 | 3.195 | 3.230 | 3.230 | 339,917 |
| 2026-04-21 | 3.345 | 3.385 | 3.255 | 3.295 | 3.295 | 354,428 |
| 2026-04-20 | 3.275 | 3.385 | 3.170 | 3.320 | 3.320 | 638,665 |
| 2026-04-17 | 3.460 | 3.550 | 3.260 | 3.270 | 3.270 | 1,277,133 |
| 2026-04-16 | 3.110 | 3.470 | 3.025 | 3.430 | 3.430 | 1,670,588 |
| 2026-04-15 | 3.045 | 3.190 | 3.040 | 3.085 | 3.085 | 728,396 |
| 2026-04-14 | 3.035 | 3.055 | 2.955 | 3.040 | 3.040 | 369,371 |
| 2026-04-13 | 3.065 | 3.105 | 2.915 | 2.985 | 2.985 | 996,326 |
| 2026-04-10 | 2.955 | 3.070 | 2.910 | 2.970 | 2.970 | 1,317,374 |
| 2026-04-09 | 2.850 | 3.000 | 2.805 | 2.890 | 2.890 | 635,779 |
| 2026-04-08 | 2.940 | 2.995 | 2.870 | 2.895 | 2.895 | 951,592 |
| 2026-04-07 | 2.915 | 2.950 | 2.805 | 2.900 | 2.900 | 694,526 |
| 2026-04-02 | 2.800 | 2.900 | 2.765 | 2.900 | 2.900 | 355,731 |
| 2026-04-01 | 2.945 | 3.010 | 2.810 | 2.810 | 2.810 | 649,059 |
| 2026-03-31 | 2.710 | 2.960 | 2.670 | 2.890 | 2.890 | 1,051,172 |
| 2026-03-30 | 2.845 | 2.845 | 2.665 | 2.730 | 2.730 | 1,305,836 |
| 2026-03-27 | 2.980 | 2.980 | 2.875 | 2.885 | 2.885 | 430,352 |
| 2026-03-26 | 2.995 | 3.050 | 2.950 | 2.960 | 2.960 | 481,646 |
| 2026-03-25 | 2.975 | 3.070 | 2.950 | 3.000 | 3.000 | 383,474 |
| 2026-03-24 | 2.990 | 3.015 | 2.900 | 2.980 | 2.980 | 367,234 |
| 2026-03-23 | 2.935 | 3.100 | 2.835 | 2.985 | 2.985 | 713,302 |
| 2026-03-20 | 3.000 | 3.060 | 2.920 | 2.955 | 2.955 | 1,141,055 |
| 2026-03-19 | 3.055 | 3.055 | 2.910 | 2.970 | 2.970 | 495,742 |
| 2026-03-18 | 3.065 | 3.140 | 2.990 | 3.020 | 3.020 | 621,681 |
| 2026-03-17 | 3.090 | 3.090 | 2.960 | 3.020 | 3.020 | 329,225 |
| 2026-03-16 | 3.055 | 3.090 | 2.895 | 3.085 | 3.085 | 606,448 |
| 2026-03-13 | 3.065 | 3.070 | 2.925 | 3.000 | 3.000 | 741,235 |
| 2026-03-12 | 2.995 | 3.095 | 2.955 | 3.060 | 3.060 | 465,071 |
| 2026-03-11 | 3.075 | 3.075 | 2.935 | 2.935 | 2.935 | 758,823 |
| 2026-03-10 | 2.900 | 3.100 | 2.825 | 3.100 | 3.100 | 799,824 |
| 2026-03-09 | 2.910 | 2.910 | 2.785 | 2.880 | 2.880 | 856,354 |
| 2026-03-06 | 2.945 | 3.065 | 2.855 | 2.890 | 2.890 | 462,685 |
| 2026-03-05 | 2.905 | 3.000 | 2.850 | 2.900 | 2.900 | 401,126 |
| 2026-03-04 | 2.890 | 2.990 | 2.810 | 2.915 | 2.915 | 330,474 |
| 2026-03-03 | 2.965 | 3.060 | 2.810 | 2.870 | 2.870 | 1,001,123 |
| 2026-03-02 | 3.050 | 3.085 | 2.920 | 2.950 | 2.950 | 781,702 |
| 2026-02-27 | 3.130 | 3.150 | 3.060 | 3.135 | 3.135 | 428,585 |
| 2026-02-26 | 3.020 | 3.145 | 2.950 | 3.130 | 3.130 | 562,805 |
| 2026-02-25 | 3.040 | 3.070 | 2.950 | 2.985 | 2.985 | 358,770 |
| 2026-02-24 | 3.040 | 3.165 | 2.830 | 3.005 | 3.005 | 517,933 |
| 2026-02-23 | 3.195 | 3.285 | 3.045 | 3.045 | 3.045 | 514,506 |
| 2026-02-20 | 3.270 | 3.270 | 3.165 | 3.225 | 3.225 | 297,130 |
| 2026-02-19 | 3.235 | 3.295 | 3.150 | 3.220 | 3.220 | 486,865 |
| 2026-02-18 | 3.120 | 3.265 | 3.080 | 3.210 | 3.210 | 619,406 |
| 2026-02-17 | 3.295 | 3.340 | 3.045 | 3.120 | 3.120 | 557,827 |
| 2026-02-16 | 3.095 | 3.290 | 3.040 | 3.265 | 3.265 | 853,008 |
| 2026-02-13 | 3.005 | 3.140 | 2.940 | 3.045 | 3.045 | 642,689 |
| 2026-02-12 | 2.970 | 3.150 | 2.880 | 3.045 | 3.045 | 1,132,345 |
| 2026-02-11 | 3.035 | 3.035 | 2.930 | 2.935 | 2.935 | 578,759 |
| 2026-02-10 | 2.955 | 3.120 | 2.925 | 3.030 | 3.030 | 1,112,862 |
| 2026-02-09 | 2.875 | 2.925 | 2.780 | 2.925 | 2.925 | 691,739 |
| 2026-02-06 | 2.765 | 2.855 | 2.705 | 2.790 | 2.790 | 691,029 |
| 2026-02-05 | 2.640 | 2.790 | 2.610 | 2.755 | 2.755 | 976,317 |
| 2026-02-04 | 2.680 | 2.680 | 2.575 | 2.600 | 2.600 | 1,382,840 |
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.