Ascelia Pharma AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 3.260 | 3.355 | 3.195 | 3.300 | 3.300 | 898,931 |
| 2025-02-14 | 3.070 | 3.280 | 3.035 | 3.280 | 3.280 | 1,107,640 |
| 2025-02-13 | 3.055 | 3.160 | 3.010 | 3.075 | 3.075 | 757,102 |
| 2025-02-12 | 3.120 | 3.120 | 2.995 | 3.040 | 3.040 | 667,245 |
| 2025-02-11 | 3.095 | 3.130 | 3.020 | 3.120 | 3.120 | 534,231 |
| 2025-02-10 | 3.010 | 3.280 | 3.005 | 3.035 | 3.035 | 1,763,167 |
| 2025-02-07 | 2.940 | 3.035 | 2.780 | 3.020 | 3.020 | 856,736 |
| 2025-02-06 | 2.825 | 2.890 | 2.805 | 2.860 | 2.860 | 399,487 |
| 2025-02-05 | 2.900 | 2.900 | 2.750 | 2.825 | 2.825 | 745,345 |
| 2025-02-04 | 2.860 | 2.940 | 2.820 | 2.835 | 2.835 | 677,126 |
| 2025-02-03 | 2.880 | 2.890 | 2.805 | 2.890 | 2.890 | 402,917 |
| 2025-01-31 | 2.895 | 2.965 | 2.860 | 2.915 | 2.915 | 722,420 |
| 2025-01-30 | 2.800 | 2.930 | 2.695 | 2.860 | 2.860 | 1,212,402 |
| 2025-01-29 | 2.805 | 2.900 | 2.755 | 2.780 | 2.780 | 513,998 |
| 2025-01-28 | 2.900 | 2.935 | 2.790 | 2.805 | 2.805 | 846,690 |
| 2025-01-27 | 3.065 | 3.130 | 2.850 | 2.895 | 2.895 | 1,798,442 |
| 2025-01-24 | 3.085 | 3.150 | 3.030 | 3.055 | 3.055 | 621,096 |
| 2025-01-23 | 3.080 | 3.100 | 3.020 | 3.080 | 3.080 | 414,045 |
| 2025-01-22 | 3.140 | 3.170 | 3.015 | 3.080 | 3.080 | 915,819 |
| 2025-01-21 | 3.080 | 3.245 | 3.080 | 3.155 | 3.155 | 682,113 |
| 2025-01-20 | 3.190 | 3.310 | 3.115 | 3.155 | 3.155 | 837,544 |
| 2025-01-17 | 3.190 | 3.220 | 3.100 | 3.175 | 3.175 | 389,980 |
| 2025-01-16 | 3.135 | 3.250 | 3.080 | 3.190 | 3.190 | 494,213 |
| 2025-01-15 | 2.830 | 3.195 | 2.805 | 3.135 | 3.135 | 1,146,172 |
| 2025-01-14 | 2.915 | 2.970 | 2.805 | 2.830 | 2.830 | 593,029 |
| 2025-01-13 | 2.985 | 2.995 | 2.845 | 2.915 | 2.915 | 1,011,307 |
| 2025-01-10 | 2.730 | 3.040 | 2.670 | 2.985 | 2.985 | 1,538,767 |
| 2025-01-09 | 2.840 | 2.865 | 2.700 | 2.710 | 2.710 | 1,282,393 |
| 2025-01-08 | 2.820 | 2.940 | 2.750 | 2.820 | 2.820 | 1,217,861 |
| 2025-01-07 | 2.995 | 3.000 | 2.830 | 2.850 | 2.850 | 1,654,956 |
| 2025-01-03 | 3.060 | 3.060 | 2.955 | 2.960 | 2.960 | 517,699 |
| 2025-01-02 | 2.945 | 3.075 | 2.905 | 3.065 | 3.065 | 612,505 |
| 2024-12-30 | 3.005 | 3.040 | 2.800 | 2.920 | 2.920 | 1,825,905 |
| 2024-12-27 | 3.090 | 3.105 | 2.960 | 3.030 | 3.030 | 508,747 |
| 2024-12-23 | 3.040 | 3.080 | 2.915 | 3.060 | 3.060 | 875,290 |
| 2024-12-20 | 2.970 | 3.180 | 2.950 | 3.000 | 3.000 | 1,185,341 |
| 2024-12-19 | 3.055 | 3.060 | 2.930 | 3.010 | 3.010 | 832,746 |
| 2024-12-18 | 3.200 | 3.205 | 2.990 | 3.100 | 3.100 | 1,391,438 |
| 2024-12-17 | 3.240 | 3.325 | 3.140 | 3.175 | 3.175 | 871,961 |
| 2024-12-16 | 3.450 | 3.530 | 3.220 | 3.225 | 3.225 | 1,047,740 |
| 2024-12-13 | 3.455 | 3.640 | 3.370 | 3.390 | 3.390 | 2,283,158 |
| 2024-12-12 | 3.330 | 3.485 | 3.300 | 3.455 | 3.455 | 1,205,675 |
| 2024-12-11 | 3.200 | 3.330 | 3.110 | 3.330 | 3.330 | 808,735 |
| 2024-12-10 | 3.235 | 3.450 | 3.125 | 3.155 | 3.155 | 2,579,110 |
| 2024-12-09 | 3.010 | 3.250 | 3.010 | 3.200 | 3.200 | 1,130,012 |
| 2024-12-06 | 3.250 | 3.250 | 2.960 | 2.970 | 2.970 | 995,310 |
| 2024-12-05 | 2.945 | 3.245 | 2.860 | 3.170 | 3.170 | 1,263,549 |
| 2024-12-04 | 2.880 | 2.985 | 2.700 | 2.970 | 2.970 | 1,146,639 |
| 2024-12-03 | 2.945 | 2.990 | 2.815 | 2.860 | 2.860 | 419,338 |
| 2024-12-02 | 2.900 | 2.960 | 2.815 | 2.900 | 2.900 | 624,753 |
| 2024-11-29 | 2.895 | 2.930 | 2.785 | 2.900 | 2.900 | 477,398 |
| 2024-11-28 | 3.005 | 3.025 | 2.855 | 2.895 | 2.895 | 692,636 |
| 2024-11-27 | 2.950 | 3.050 | 2.945 | 3.010 | 3.010 | 883,008 |
| 2024-11-26 | 2.775 | 2.975 | 2.775 | 2.935 | 2.935 | 875,810 |
| 2024-11-25 | 2.745 | 2.845 | 2.570 | 2.745 | 2.745 | 599,652 |
| 2024-11-22 | 2.645 | 2.725 | 2.550 | 2.710 | 2.710 | 542,708 |
| 2024-11-21 | 2.670 | 2.765 | 2.550 | 2.615 | 2.615 | 405,609 |
| 2024-11-20 | 2.730 | 2.780 | 2.600 | 2.665 | 2.665 | 513,050 |
| 2024-11-19 | 2.800 | 2.920 | 2.590 | 2.720 | 2.720 | 912,109 |
| 2024-11-18 | 2.650 | 2.800 | 2.645 | 2.760 | 2.760 | 793,522 |
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.