Ascelia Pharma AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 3.830 | 3.890 | 3.700 | 3.815 | 3.815 | 1,247,626 |
| 2025-05-14 | 3.850 | 3.975 | 3.775 | 3.825 | 3.825 | 756,642 |
| 2025-05-13 | 3.860 | 3.935 | 3.825 | 3.885 | 3.885 | 530,062 |
| 2025-05-12 | 3.835 | 3.915 | 3.730 | 3.900 | 3.900 | 793,195 |
| 2025-05-09 | 3.850 | 3.955 | 3.795 | 3.855 | 3.855 | 749,193 |
| 2025-05-08 | 3.665 | 3.865 | 3.655 | 3.795 | 3.795 | 743,352 |
| 2025-05-07 | 3.730 | 3.765 | 3.585 | 3.655 | 3.655 | 949,880 |
| 2025-05-06 | 3.790 | 3.850 | 3.650 | 3.730 | 3.730 | 830,384 |
| 2025-05-05 | 3.615 | 3.865 | 3.545 | 3.780 | 3.780 | 1,687,233 |
| 2025-05-02 | 3.500 | 3.640 | 3.380 | 3.600 | 3.600 | 2,438,703 |
| 2025-04-30 | 3.045 | 3.280 | 3.000 | 3.260 | 3.260 | 1,470,059 |
| 2025-04-29 | 3.100 | 3.115 | 3.040 | 3.060 | 3.060 | 262,118 |
| 2025-04-28 | 3.170 | 3.230 | 3.100 | 3.150 | 3.150 | 272,229 |
| 2025-04-25 | 3.090 | 3.185 | 3.065 | 3.170 | 3.170 | 495,032 |
| 2025-04-24 | 3.145 | 3.145 | 3.010 | 3.030 | 3.030 | 336,186 |
| 2025-04-23 | 3.200 | 3.200 | 3.100 | 3.140 | 3.140 | 280,366 |
| 2025-04-22 | 3.050 | 3.175 | 3.040 | 3.175 | 3.175 | 546,728 |
| 2025-04-17 | 3.035 | 3.125 | 3.000 | 3.090 | 3.090 | 436,569 |
| 2025-04-16 | 3.040 | 3.110 | 2.965 | 3.050 | 3.050 | 471,567 |
| 2025-04-15 | 2.945 | 3.070 | 2.875 | 3.010 | 3.010 | 678,942 |
| 2025-04-14 | 2.745 | 2.970 | 2.745 | 2.925 | 2.925 | 1,230,777 |
| 2025-04-11 | 2.715 | 2.795 | 2.655 | 2.740 | 2.740 | 1,387,900 |
| 2025-04-10 | 2.730 | 2.745 | 2.625 | 2.695 | 2.695 | 882,041 |
| 2025-04-09 | 2.525 | 2.620 | 2.490 | 2.510 | 2.510 | 831,205 |
| 2025-04-08 | 2.450 | 2.700 | 2.450 | 2.675 | 2.675 | 983,782 |
| 2025-04-07 | 2.375 | 2.570 | 2.305 | 2.455 | 2.455 | 1,548,775 |
| 2025-04-04 | 2.700 | 2.750 | 2.450 | 2.550 | 2.550 | 1,676,013 |
| 2025-04-03 | 2.735 | 2.790 | 2.640 | 2.670 | 2.670 | 1,615,247 |
| 2025-04-02 | 2.765 | 2.810 | 2.705 | 2.790 | 2.790 | 373,679 |
| 2025-04-01 | 2.820 | 2.865 | 2.755 | 2.790 | 2.790 | 666,255 |
| 2025-03-31 | 2.900 | 2.900 | 2.810 | 2.825 | 2.825 | 263,918 |
| 2025-03-28 | 2.880 | 2.925 | 2.820 | 2.915 | 2.915 | 549,855 |
| 2025-03-27 | 2.895 | 2.930 | 2.845 | 2.880 | 2.880 | 301,510 |
| 2025-03-26 | 2.945 | 2.945 | 2.855 | 2.900 | 2.900 | 248,532 |
| 2025-03-25 | 2.920 | 2.970 | 2.890 | 2.920 | 2.920 | 469,179 |
| 2025-03-24 | 3.060 | 3.065 | 2.895 | 2.935 | 2.935 | 810,584 |
| 2025-03-21 | 3.245 | 3.245 | 3.040 | 3.070 | 3.070 | 597,343 |
| 2025-03-20 | 3.115 | 3.250 | 3.080 | 3.220 | 3.220 | 1,366,766 |
| 2025-03-19 | 3.335 | 3.400 | 3.010 | 3.150 | 3.150 | 1,708,685 |
| 2025-03-18 | 3.115 | 3.125 | 3.040 | 3.065 | 3.065 | 315,639 |
| 2025-03-17 | 3.145 | 3.190 | 3.120 | 3.140 | 3.140 | 261,604 |
| 2025-03-14 | 3.035 | 3.145 | 3.000 | 3.145 | 3.145 | 406,582 |
| 2025-03-13 | 2.965 | 3.085 | 2.960 | 3.020 | 3.020 | 568,867 |
| 2025-03-12 | 2.850 | 3.120 | 2.850 | 2.940 | 2.940 | 428,395 |
| 2025-03-11 | 2.975 | 2.975 | 2.815 | 2.875 | 2.875 | 514,178 |
| 2025-03-10 | 2.995 | 3.060 | 2.860 | 2.950 | 2.950 | 767,737 |
| 2025-03-07 | 2.905 | 3.015 | 2.880 | 2.990 | 2.990 | 522,412 |
| 2025-03-06 | 3.190 | 3.220 | 2.895 | 2.960 | 2.960 | 1,342,435 |
| 2025-03-05 | 3.160 | 3.250 | 3.130 | 3.170 | 3.170 | 651,910 |
| 2025-03-04 | 3.320 | 3.355 | 3.075 | 3.150 | 3.150 | 1,145,746 |
| 2025-03-03 | 3.480 | 3.590 | 3.335 | 3.390 | 3.390 | 638,931 |
| 2025-02-28 | 3.475 | 3.515 | 3.400 | 3.480 | 3.480 | 401,513 |
| 2025-02-27 | 3.525 | 3.655 | 3.405 | 3.515 | 3.515 | 657,800 |
| 2025-02-26 | 3.345 | 3.545 | 3.275 | 3.530 | 3.530 | 440,529 |
| 2025-02-25 | 3.170 | 3.380 | 3.170 | 3.350 | 3.350 | 294,990 |
| 2025-02-24 | 3.275 | 3.310 | 3.170 | 3.200 | 3.200 | 387,350 |
| 2025-02-21 | 3.230 | 3.290 | 3.205 | 3.280 | 3.280 | 392,396 |
| 2025-02-20 | 3.370 | 3.450 | 3.250 | 3.290 | 3.290 | 260,058 |
| 2025-02-19 | 3.420 | 3.425 | 3.285 | 3.370 | 3.370 | 463,096 |
| 2025-02-18 | 3.305 | 3.570 | 3.285 | 3.365 | 3.365 | 1,742,626 |
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.