Ascelia Pharma AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 5.170 | 5.170 | 4.810 | 4.810 | 4.810 | 1,096,103 |
| 2025-08-11 | 4.905 | 5.170 | 4.695 | 5.090 | 5.090 | 1,523,229 |
| 2025-08-08 | 4.820 | 4.920 | 4.780 | 4.880 | 4.880 | 683,446 |
| 2025-08-07 | 5.010 | 5.020 | 4.810 | 4.825 | 4.825 | 777,587 |
| 2025-08-06 | 5.120 | 5.130 | 4.945 | 4.990 | 4.990 | 490,399 |
| 2025-08-05 | 4.790 | 5.230 | 4.765 | 5.090 | 5.090 | 2,155,932 |
| 2025-08-04 | 4.700 | 4.800 | 4.700 | 4.765 | 4.765 | 897,718 |
| 2025-08-01 | 4.820 | 4.820 | 4.610 | 4.695 | 4.695 | 694,725 |
| 2025-07-31 | 4.905 | 4.915 | 4.770 | 4.800 | 4.800 | 607,918 |
| 2025-07-30 | 4.690 | 4.915 | 4.625 | 4.820 | 4.820 | 1,094,653 |
| 2025-07-29 | 4.895 | 4.895 | 4.650 | 4.675 | 4.675 | 1,045,993 |
| 2025-07-28 | 4.770 | 4.960 | 4.690 | 4.895 | 4.895 | 971,493 |
| 2025-07-25 | 4.740 | 4.885 | 4.700 | 4.785 | 4.785 | 762,419 |
| 2025-07-24 | 4.785 | 4.845 | 4.700 | 4.740 | 4.740 | 872,136 |
| 2025-07-23 | 4.700 | 4.850 | 4.700 | 4.750 | 4.750 | 840,122 |
| 2025-07-22 | 4.830 | 4.980 | 4.660 | 4.700 | 4.700 | 1,866,991 |
| 2025-07-21 | 4.520 | 4.930 | 4.520 | 4.810 | 4.810 | 2,197,486 |
| 2025-07-18 | 4.470 | 4.570 | 4.400 | 4.485 | 4.485 | 894,801 |
| 2025-07-17 | 4.460 | 4.525 | 4.380 | 4.465 | 4.465 | 686,622 |
| 2025-07-16 | 4.305 | 4.465 | 4.280 | 4.445 | 4.445 | 569,789 |
| 2025-07-15 | 4.250 | 4.385 | 4.230 | 4.335 | 4.335 | 582,539 |
| 2025-07-14 | 4.270 | 4.300 | 4.225 | 4.255 | 4.255 | 452,135 |
| 2025-07-11 | 4.320 | 4.375 | 4.220 | 4.220 | 4.220 | 650,103 |
| 2025-07-10 | 4.300 | 4.360 | 4.220 | 4.295 | 4.295 | 695,678 |
| 2025-07-09 | 4.420 | 4.420 | 4.195 | 4.300 | 4.300 | 1,176,668 |
| 2025-07-08 | 4.400 | 4.650 | 4.290 | 4.375 | 4.375 | 1,595,948 |
| 2025-07-07 | 4.500 | 4.505 | 4.305 | 4.380 | 4.380 | 909,531 |
| 2025-07-04 | 4.260 | 4.600 | 4.145 | 4.500 | 4.500 | 1,428,856 |
| 2025-07-03 | 4.220 | 4.300 | 4.190 | 4.255 | 4.255 | 734,362 |
| 2025-07-02 | 4.315 | 4.325 | 4.175 | 4.255 | 4.255 | 1,201,962 |
| 2025-07-01 | 4.360 | 4.425 | 4.280 | 4.330 | 4.330 | 418,621 |
| 2025-06-30 | 4.375 | 4.375 | 4.220 | 4.365 | 4.365 | 626,122 |
| 2025-06-27 | 4.340 | 4.540 | 4.335 | 4.390 | 4.390 | 915,149 |
| 2025-06-26 | 4.520 | 4.545 | 4.335 | 4.340 | 4.340 | 699,693 |
| 2025-06-25 | 4.425 | 4.520 | 4.375 | 4.515 | 4.515 | 978,531 |
| 2025-06-24 | 4.300 | 4.425 | 4.265 | 4.340 | 4.340 | 912,335 |
| 2025-06-23 | 4.120 | 4.315 | 4.065 | 4.285 | 4.285 | 790,422 |
| 2025-06-19 | 4.200 | 4.240 | 4.125 | 4.215 | 4.215 | 776,796 |
| 2025-06-18 | 4.250 | 4.275 | 4.175 | 4.230 | 4.230 | 726,866 |
| 2025-06-17 | 4.230 | 4.375 | 4.210 | 4.260 | 4.260 | 603,243 |
| 2025-06-16 | 4.440 | 4.450 | 4.200 | 4.280 | 4.280 | 2,665,207 |
| 2025-06-13 | 4.515 | 4.545 | 4.365 | 4.415 | 4.415 | 1,142,150 |
| 2025-06-12 | 4.720 | 4.730 | 4.580 | 4.585 | 4.585 | 538,293 |
| 2025-06-11 | 4.805 | 4.840 | 4.620 | 4.630 | 4.630 | 1,193,331 |
| 2025-06-10 | 4.870 | 4.990 | 4.715 | 4.760 | 4.760 | 998,792 |
| 2025-06-09 | 4.910 | 5.000 | 4.800 | 4.840 | 4.840 | 1,269,480 |
| 2025-06-05 | 4.690 | 4.900 | 4.545 | 4.855 | 4.855 | 1,377,539 |
| 2025-06-04 | 4.270 | 4.750 | 4.265 | 4.665 | 4.665 | 2,408,106 |
| 2025-06-03 | 4.285 | 4.320 | 4.145 | 4.170 | 4.170 | 572,509 |
| 2025-06-02 | 4.170 | 4.435 | 4.100 | 4.280 | 4.280 | 2,784,512 |
| 2025-05-30 | 4.290 | 4.290 | 4.130 | 4.130 | 4.130 | 712,658 |
| 2025-05-28 | 4.375 | 4.395 | 4.255 | 4.295 | 4.295 | 249,353 |
| 2025-05-27 | 4.295 | 4.385 | 4.235 | 4.370 | 4.370 | 645,164 |
| 2025-05-26 | 4.105 | 4.315 | 4.105 | 4.260 | 4.260 | 1,023,476 |
| 2025-05-23 | 4.265 | 4.315 | 4.000 | 4.090 | 4.090 | 1,466,587 |
| 2025-05-22 | 4.275 | 4.275 | 4.115 | 4.220 | 4.220 | 684,367 |
| 2025-05-21 | 4.190 | 4.280 | 4.140 | 4.255 | 4.255 | 787,631 |
| 2025-05-20 | 3.900 | 4.230 | 3.870 | 4.135 | 4.135 | 2,086,349 |
| 2025-05-19 | 3.735 | 3.945 | 3.735 | 3.870 | 3.870 | 866,295 |
| 2025-05-16 | 3.815 | 3.815 | 3.550 | 3.735 | 3.735 | 1,112,703 |
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.