Ascelia Pharma AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	2.595	2.680	2.555	2.625	2.625	470,860
2024-11-14	2.615	2.725	2.535	2.550	2.550	697,465
2024-11-13	2.570	2.675	2.465	2.590	2.590	677,923
2024-11-12	2.650	2.805	2.495	2.550	2.550	972,865
2024-11-11	2.680	2.800	2.565	2.650	2.650	1,007,451
2024-11-08	2.370	2.840	2.370	2.705	2.705	3,238,200
2024-11-07	2.300	2.450	2.165	2.355	2.355	2,659,403
2024-11-06	2.150	2.175	2.080	2.085	2.085	400,433
2024-11-05	2.100	2.165	2.050	2.140	2.140	527,711
2024-11-04	2.160	2.175	2.060	2.110	2.110	685,582
2024-11-01	2.220	2.220	2.150	2.175	2.175	225,317
2024-10-31	2.195	2.230	2.150	2.190	2.190	537,918
2024-10-30	2.180	2.230	2.150	2.190	2.190	433,823
2024-10-29	2.170	2.255	2.150	2.180	2.180	907,205
2024-10-28	2.085	2.200	2.050	2.160	2.160	1,308,028
2024-10-25	2.085	2.120	2.050	2.080	2.080	690,612
2024-10-24	2.120	2.165	2.075	2.085	2.085	793,969
2024-10-23	2.175	2.175	2.105	2.150	2.150	391,558
2024-10-22	2.205	2.220	2.130	2.150	2.150	457,543
2024-10-21	2.210	2.245	2.145	2.205	2.205	437,805
2024-10-18	2.165	2.235	2.145	2.205	2.205	528,685
2024-10-17	2.230	2.230	2.140	2.165	2.165	267,990
2024-10-16	2.180	2.220	2.145	2.180	2.180	499,388
2024-10-15	2.220	2.235	2.155	2.185	2.185	278,464
2024-10-14	2.255	2.275	2.190	2.220	2.220	256,731
2024-10-11	2.240	2.275	2.195	2.230	2.230	169,267
2024-10-10	2.175	2.275	2.135	2.250	2.250	488,268
2024-10-09	2.200	2.200	2.120	2.175	2.175	608,043
2024-10-08	2.220	2.260	2.160	2.200	2.200	201,548
2024-10-07	2.250	2.260	2.175	2.220	2.220	418,248
2024-10-04	2.255	2.325	2.200	2.220	2.220	630,011
2024-10-03	2.210	2.315	2.210	2.255	2.255	460,573
2024-10-02	2.330	2.360	2.240	2.250	2.250	272,155
2024-10-01	2.220	2.435	2.175	2.295	2.295	1,079,758
2024-09-30	2.295	2.295	2.140	2.220	2.220	709,174
2024-09-27	2.370	2.390	2.255	2.300	2.300	511,735
2024-09-26	2.460	2.460	2.320	2.375	2.375	999,875
2024-09-25	2.405	2.520	2.370	2.460	2.460	925,800
2024-09-24	2.200	2.435	2.175	2.410	2.410	2,763,255
2024-09-23	2.450	2.495	2.360	2.405	2.405	115,416
2024-09-20	2.545	2.670	2.350	2.500	2.500	272,958
2024-09-19	2.730	2.980	2.525	2.540	2.540	890,760
2024-09-18	2.385	2.985	2.265	2.725	2.725	466,605
2024-09-17	2.275	2.390	2.100	2.340	2.340	257,942
2024-09-16	2.060	2.235	2.045	2.225	2.225	335,274
2024-09-13	2.095	2.140	2.000	2.045	2.045	443,481
2024-09-12	2.220	2.235	2.085	2.095	2.095	192,111
2024-09-11	2.170	2.270	2.135	2.165	2.165	343,621
2024-09-10	2.275	2.355	2.115	2.170	2.170	390,922
2024-09-09	2.310	2.450	2.120	2.260	2.260	632,750
2024-09-06	2.770	2.770	2.220	2.315	2.315	920,106
2024-09-05	2.700	3.090	2.620	2.770	2.770	969,429
2024-09-04	2.200	3.170	2.200	2.675	2.675	1,883,894
2024-09-03	2.245	2.385	2.115	2.200	2.200	171,130
2024-09-02	2.200	2.425	2.180	2.245	2.245	155,407
2024-08-30	2.180	2.270	2.175	2.200	2.200	193,129
2024-08-29	2.245	2.250	2.050	2.175	2.175	430,757
2024-08-28	2.125	2.280	2.100	2.250	2.250	308,433
2024-08-27	2.145	2.150	2.015	2.110	2.110	280,734
2024-08-26	2.255	2.255	2.005	2.145	2.145	360,925

← NewerPage 9 of 22 · 1,262 trading daysOlder →

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.