Ascelia Pharma AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 3.215 | 3.280 | 3.155 | 3.210 | 3.210 | 1,454,444 |
| 2025-10-31 | 3.155 | 3.240 | 3.125 | 3.205 | 3.205 | 811,878 |
| 2025-10-30 | 3.100 | 3.190 | 3.030 | 3.150 | 3.150 | 995,787 |
| 2025-10-29 | 2.950 | 3.130 | 2.950 | 3.100 | 3.100 | 1,207,175 |
| 2025-10-28 | 3.095 | 3.140 | 2.915 | 2.945 | 2.945 | 1,831,523 |
| 2025-10-27 | 3.205 | 3.265 | 3.055 | 3.100 | 3.100 | 2,098,854 |
| 2025-10-24 | 3.025 | 3.185 | 3.005 | 3.170 | 3.170 | 1,486,418 |
| 2025-10-23 | 2.850 | 3.075 | 2.840 | 3.005 | 3.005 | 1,905,851 |
| 2025-10-22 | 2.855 | 2.865 | 2.745 | 2.855 | 2.855 | 2,977,269 |
| 2025-10-21 | 2.880 | 2.915 | 2.820 | 2.850 | 2.850 | 889,780 |
| 2025-10-20 | 2.810 | 2.890 | 2.800 | 2.840 | 2.840 | 1,306,706 |
| 2025-10-17 | 2.950 | 2.950 | 2.790 | 2.820 | 2.820 | 1,818,710 |
| 2025-10-16 | 2.985 | 3.030 | 2.935 | 2.950 | 2.950 | 868,034 |
| 2025-10-15 | 3.005 | 3.070 | 2.960 | 2.960 | 2.960 | 801,859 |
| 2025-10-14 | 3.080 | 3.080 | 2.930 | 2.970 | 2.970 | 1,387,765 |
| 2025-10-13 | 3.000 | 3.095 | 3.000 | 3.050 | 3.050 | 970,098 |
| 2025-10-10 | 3.105 | 3.210 | 2.990 | 2.995 | 2.995 | 2,294,896 |
| 2025-10-09 | 3.215 | 3.215 | 3.090 | 3.095 | 3.095 | 1,558,090 |
| 2025-10-08 | 3.235 | 3.310 | 3.150 | 3.220 | 3.220 | 1,471,622 |
| 2025-10-07 | 3.070 | 3.275 | 3.065 | 3.235 | 3.235 | 3,819,172 |
| 2025-10-06 | 3.285 | 3.290 | 3.035 | 3.035 | 3.035 | 3,847,312 |
| 2025-10-03 | 3.295 | 3.350 | 3.230 | 3.290 | 3.290 | 1,517,345 |
| 2025-10-02 | 3.450 | 3.450 | 3.270 | 3.270 | 3.270 | 2,017,901 |
| 2025-10-01 | 3.420 | 3.485 | 3.405 | 3.405 | 3.405 | 940,463 |
| 2025-09-30 | 3.410 | 3.515 | 3.380 | 3.400 | 3.400 | 1,373,176 |
| 2025-09-29 | 3.455 | 3.490 | 3.380 | 3.380 | 3.380 | 1,382,372 |
| 2025-09-26 | 3.415 | 3.515 | 3.360 | 3.465 | 3.465 | 2,212,230 |
| 2025-09-25 | 3.475 | 3.520 | 3.395 | 3.450 | 3.450 | 1,748,863 |
| 2025-09-24 | 3.510 | 3.525 | 3.380 | 3.450 | 3.450 | 2,888,534 |
| 2025-09-23 | 3.550 | 3.630 | 3.475 | 3.475 | 3.475 | 6,931,332 |
| 2025-09-22 | 3.905 | 3.980 | 3.810 | 3.850 | 3.850 | 861,531 |
| 2025-09-19 | 3.820 | 3.975 | 3.800 | 3.905 | 3.905 | 1,131,563 |
| 2025-09-18 | 3.750 | 3.860 | 3.750 | 3.825 | 3.825 | 785,569 |
| 2025-09-17 | 3.910 | 3.935 | 3.745 | 3.760 | 3.760 | 781,030 |
| 2025-09-16 | 3.960 | 3.960 | 3.800 | 3.905 | 3.905 | 1,012,544 |
| 2025-09-15 | 3.945 | 4.060 | 3.870 | 3.920 | 3.920 | 850,429 |
| 2025-09-12 | 3.825 | 3.985 | 3.810 | 3.940 | 3.940 | 910,316 |
| 2025-09-11 | 3.860 | 3.980 | 3.765 | 3.820 | 3.820 | 1,555,443 |
| 2025-09-10 | 4.005 | 4.050 | 3.855 | 3.855 | 3.855 | 1,361,688 |
| 2025-09-09 | 4.110 | 4.110 | 3.880 | 3.975 | 3.975 | 1,962,528 |
| 2025-09-08 | 4.315 | 4.400 | 4.050 | 4.100 | 4.100 | 1,537,742 |
| 2025-09-05 | 4.315 | 4.450 | 4.315 | 4.325 | 4.325 | 1,445,595 |
| 2025-09-04 | 4.640 | 4.645 | 4.250 | 4.335 | 4.335 | 2,467,464 |
| 2025-09-03 | 4.780 | 5.050 | 4.600 | 4.625 | 4.625 | 2,240,032 |
| 2025-09-02 | 5.030 | 5.030 | 4.595 | 4.780 | 4.780 | 1,895,936 |
| 2025-09-01 | 4.960 | 5.050 | 4.930 | 4.985 | 4.985 | 611,511 |
| 2025-08-29 | 5.120 | 5.130 | 4.940 | 4.940 | 4.940 | 760,184 |
| 2025-08-28 | 4.855 | 5.120 | 4.800 | 5.100 | 5.100 | 1,611,113 |
| 2025-08-27 | 4.795 | 4.925 | 4.655 | 4.840 | 4.840 | 987,742 |
| 2025-08-26 | 4.695 | 4.800 | 4.620 | 4.685 | 4.685 | 698,225 |
| 2025-08-25 | 4.715 | 4.925 | 4.670 | 4.675 | 4.675 | 993,135 |
| 2025-08-22 | 4.790 | 4.820 | 4.620 | 4.695 | 4.695 | 1,189,845 |
| 2025-08-21 | 4.625 | 4.820 | 4.565 | 4.750 | 4.750 | 776,635 |
| 2025-08-20 | 4.650 | 4.750 | 4.570 | 4.580 | 4.580 | 752,862 |
| 2025-08-19 | 4.780 | 4.840 | 4.630 | 4.645 | 4.645 | 1,204,748 |
| 2025-08-18 | 4.615 | 4.850 | 4.560 | 4.800 | 4.800 | 1,223,320 |
| 2025-08-15 | 4.915 | 4.945 | 4.725 | 4.740 | 4.740 | 400,308 |
| 2025-08-14 | 4.740 | 5.000 | 4.715 | 4.850 | 4.850 | 903,232 |
| 2025-08-13 | 4.770 | 4.830 | 4.650 | 4.800 | 4.800 | 1,086,396 |
| 2025-08-12 | 5.170 | 5.170 | 4.810 | 4.810 | 4.810 | 1,096,103 |
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.