Ascelia Pharma AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 2.790 | 2.820 | 2.645 | 2.665 | 2.665 | 973,718 |
| 2026-02-02 | 2.650 | 2.785 | 2.625 | 2.775 | 2.775 | 612,228 |
| 2026-01-30 | 2.615 | 2.705 | 2.575 | 2.645 | 2.645 | 799,075 |
| 2026-01-29 | 2.795 | 2.795 | 2.585 | 2.625 | 2.625 | 971,173 |
| 2026-01-28 | 2.820 | 2.895 | 2.630 | 2.720 | 2.720 | 2,207,014 |
| 2026-01-27 | 2.885 | 2.930 | 2.750 | 2.795 | 2.795 | 1,052,293 |
| 2026-01-26 | 2.985 | 3.035 | 2.860 | 2.900 | 2.900 | 1,048,865 |
| 2026-01-23 | 2.990 | 3.025 | 2.905 | 2.985 | 2.985 | 1,069,719 |
| 2026-01-22 | 2.840 | 2.945 | 2.790 | 2.915 | 2.915 | 1,503,526 |
| 2026-01-21 | 3.170 | 3.240 | 2.785 | 2.825 | 2.825 | 3,868,092 |
| 2026-01-20 | 3.100 | 3.200 | 3.020 | 3.170 | 3.170 | 671,957 |
| 2026-01-19 | 3.075 | 3.155 | 3.030 | 3.060 | 3.060 | 840,500 |
| 2026-01-16 | 3.280 | 3.280 | 3.115 | 3.155 | 3.155 | 389,203 |
| 2026-01-15 | 3.180 | 3.280 | 3.110 | 3.225 | 3.225 | 860,413 |
| 2026-01-14 | 3.085 | 3.235 | 3.050 | 3.210 | 3.210 | 866,601 |
| 2026-01-13 | 3.135 | 3.245 | 3.075 | 3.085 | 3.085 | 592,172 |
| 2026-01-12 | 3.135 | 3.280 | 3.065 | 3.160 | 3.160 | 981,722 |
| 2026-01-09 | 3.200 | 3.205 | 3.040 | 3.125 | 3.125 | 1,218,637 |
| 2026-01-08 | 3.290 | 3.315 | 3.165 | 3.175 | 3.175 | 874,950 |
| 2026-01-07 | 3.165 | 3.300 | 3.085 | 3.300 | 3.300 | 1,007,146 |
| 2026-01-05 | 3.245 | 3.330 | 3.080 | 3.125 | 3.125 | 606,462 |
| 2026-01-02 | 3.285 | 3.350 | 3.220 | 3.245 | 3.245 | 548,380 |
| 2025-12-30 | 3.255 | 3.285 | 3.150 | 3.215 | 3.215 | 607,338 |
| 2025-12-29 | 3.200 | 3.280 | 3.155 | 3.220 | 3.220 | 775,838 |
| 2025-12-23 | 3.250 | 3.280 | 3.130 | 3.170 | 3.170 | 779,043 |
| 2025-12-22 | 3.190 | 3.260 | 3.065 | 3.205 | 3.205 | 1,631,190 |
| 2025-12-19 | 3.030 | 3.200 | 3.015 | 3.160 | 3.160 | 903,268 |
| 2025-12-18 | 3.025 | 3.060 | 2.980 | 3.015 | 3.015 | 587,652 |
| 2025-12-17 | 2.995 | 3.060 | 2.955 | 3.045 | 3.045 | 735,167 |
| 2025-12-16 | 2.955 | 3.060 | 2.955 | 3.000 | 3.000 | 570,959 |
| 2025-12-15 | 2.985 | 3.135 | 2.915 | 2.940 | 2.940 | 1,310,634 |
| 2025-12-12 | 3.115 | 3.160 | 2.955 | 2.975 | 2.975 | 1,221,718 |
| 2025-12-11 | 3.000 | 3.175 | 2.975 | 3.070 | 3.070 | 880,832 |
| 2025-12-10 | 3.000 | 3.070 | 2.950 | 2.970 | 2.970 | 943,655 |
| 2025-12-09 | 2.990 | 3.005 | 2.890 | 2.980 | 2.980 | 542,749 |
| 2025-12-08 | 3.025 | 3.050 | 2.930 | 2.955 | 2.955 | 614,221 |
| 2025-12-05 | 2.980 | 3.070 | 2.885 | 3.000 | 3.000 | 1,055,883 |
| 2025-12-04 | 2.895 | 3.060 | 2.820 | 2.965 | 2.965 | 1,264,806 |
| 2025-12-03 | 2.705 | 2.985 | 2.680 | 2.835 | 2.835 | 3,180,771 |
| 2025-12-02 | 2.655 | 2.680 | 2.570 | 2.670 | 2.670 | 919,354 |
| 2025-12-01 | 2.680 | 2.695 | 2.600 | 2.640 | 2.640 | 643,239 |
| 2025-11-28 | 2.650 | 2.720 | 2.560 | 2.685 | 2.685 | 1,135,660 |
| 2025-11-27 | 2.630 | 2.755 | 2.630 | 2.650 | 2.650 | 815,660 |
| 2025-11-26 | 2.740 | 2.740 | 2.530 | 2.595 | 2.595 | 1,671,998 |
| 2025-11-25 | 2.770 | 2.795 | 2.615 | 2.680 | 2.680 | 1,086,887 |
| 2025-11-24 | 2.800 | 2.850 | 2.710 | 2.710 | 2.710 | 801,978 |
| 2025-11-21 | 2.850 | 2.875 | 2.735 | 2.800 | 2.800 | 746,880 |
| 2025-11-20 | 2.815 | 2.960 | 2.815 | 2.895 | 2.895 | 468,780 |
| 2025-11-19 | 2.820 | 2.875 | 2.770 | 2.810 | 2.810 | 590,501 |
| 2025-11-18 | 2.825 | 2.900 | 2.765 | 2.810 | 2.810 | 749,186 |
| 2025-11-17 | 3.025 | 3.100 | 2.830 | 2.865 | 2.865 | 2,833,812 |
| 2025-11-14 | 2.985 | 2.985 | 2.850 | 2.860 | 2.860 | 1,399,526 |
| 2025-11-13 | 3.080 | 3.080 | 2.930 | 2.985 | 2.985 | 1,063,327 |
| 2025-11-12 | 2.925 | 3.085 | 2.925 | 3.025 | 3.025 | 1,533,436 |
| 2025-11-11 | 3.000 | 3.000 | 2.855 | 2.990 | 2.990 | 964,886 |
| 2025-11-10 | 2.950 | 3.120 | 2.950 | 3.010 | 3.010 | 1,595,086 |
| 2025-11-07 | 2.895 | 3.095 | 2.895 | 3.005 | 3.005 | 1,623,908 |
| 2025-11-06 | 3.040 | 3.075 | 2.840 | 2.970 | 2.970 | 2,837,241 |
| 2025-11-05 | 3.050 | 3.095 | 2.955 | 3.020 | 3.020 | 729,636 |
| 2025-11-04 | 3.165 | 3.205 | 3.055 | 3.080 | 3.080 | 1,370,447 |
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.