Ascelia Pharma AB (publ) (STO:ACE)
Sweden · Delayed Price · Currency is SEK 4.720
+0.045 (0.96%)
Aug 26, 2025, 4:57 PM CET
Ascelia Pharma AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 4.70 | 4.80 | 4.62 | 4.68 | 4.68 | - | 698,225 |
| Aug 25, 2025 | 4.72 | 4.93 | 4.67 | 4.68 | 4.68 | -0.43% | 993,135 |
| Aug 22, 2025 | 4.79 | 4.82 | 4.62 | 4.70 | 4.70 | -1.05% | 1,189,845 |
| Aug 21, 2025 | 4.63 | 4.82 | 4.57 | 4.75 | 4.75 | 3.71% | 776,635 |
| Aug 20, 2025 | 4.65 | 4.75 | 4.57 | 4.58 | 4.58 | -1.29% | 752,862 |
| Aug 19, 2025 | 4.78 | 4.84 | 4.63 | 4.64 | 4.64 | -3.33% | 1,204,748 |
| Aug 18, 2025 | 4.62 | 4.85 | 4.56 | 4.80 | 4.80 | 1.27% | 1,223,320 |
| Aug 15, 2025 | 4.92 | 4.95 | 4.72 | 4.74 | 4.74 | -2.27% | 400,308 |
| Aug 14, 2025 | 4.74 | 5.00 | 4.72 | 4.85 | 4.85 | 1.04% | 903,232 |
| Aug 13, 2025 | 4.77 | 4.83 | 4.65 | 4.80 | 4.80 | -0.21% | 1,086,396 |
| Aug 12, 2025 | 5.17 | 5.17 | 4.81 | 4.81 | 4.81 | -5.50% | 1,096,103 |
| Aug 11, 2025 | 4.91 | 5.17 | 4.70 | 5.09 | 5.09 | 4.30% | 1,523,229 |
| Aug 8, 2025 | 4.82 | 4.92 | 4.78 | 4.88 | 4.88 | 1.04% | 683,446 |
| Aug 7, 2025 | 5.01 | 5.02 | 4.81 | 4.83 | 4.83 | -3.21% | 777,587 |
| Aug 6, 2025 | 5.12 | 5.13 | 4.95 | 4.99 | 4.99 | -1.96% | 490,399 |
| Aug 5, 2025 | 4.79 | 5.23 | 4.76 | 5.09 | 5.09 | 6.93% | 2,155,932 |
| Aug 4, 2025 | 4.70 | 4.80 | 4.70 | 4.76 | 4.76 | 1.28% | 897,718 |
| Aug 1, 2025 | 4.82 | 4.82 | 4.61 | 4.70 | 4.70 | -2.08% | 694,725 |
| Jul 31, 2025 | 4.91 | 4.92 | 4.77 | 4.80 | 4.80 | -0.41% | 607,918 |
| Jul 30, 2025 | 4.69 | 4.92 | 4.63 | 4.82 | 4.82 | 2.99% | 1,094,653 |
| Jul 29, 2025 | 4.89 | 4.89 | 4.65 | 4.68 | 4.68 | -4.29% | 1,045,993 |
| Jul 28, 2025 | 4.77 | 4.96 | 4.69 | 4.89 | 4.89 | 2.09% | 971,493 |
| Jul 25, 2025 | 4.74 | 4.89 | 4.70 | 4.79 | 4.79 | 1.05% | 762,419 |
| Jul 24, 2025 | 4.79 | 4.85 | 4.70 | 4.74 | 4.74 | -0.21% | 872,136 |
| Jul 23, 2025 | 4.70 | 4.85 | 4.70 | 4.75 | 4.75 | 1.06% | 840,122 |
| Jul 22, 2025 | 4.83 | 4.98 | 4.66 | 4.70 | 4.70 | -2.29% | 1,866,991 |
| Jul 21, 2025 | 4.52 | 4.93 | 4.52 | 4.81 | 4.81 | 7.13% | 2,197,486 |
| Jul 18, 2025 | 4.47 | 4.57 | 4.40 | 4.49 | 4.49 | 0.45% | 894,801 |
| Jul 17, 2025 | 4.46 | 4.53 | 4.38 | 4.47 | 4.47 | 0.45% | 686,622 |
| Jul 16, 2025 | 4.31 | 4.47 | 4.28 | 4.45 | 4.45 | 2.53% | 569,789 |
| Jul 15, 2025 | 4.25 | 4.39 | 4.23 | 4.34 | 4.34 | 1.88% | 582,539 |
| Jul 14, 2025 | 4.27 | 4.30 | 4.22 | 4.26 | 4.26 | 0.95% | 452,135 |
| Jul 11, 2025 | 4.32 | 4.38 | 4.22 | 4.22 | 4.22 | -1.86% | 650,103 |
| Jul 10, 2025 | 4.30 | 4.36 | 4.22 | 4.30 | 4.30 | - | 695,678 |
| Jul 9, 2025 | 4.42 | 4.42 | 4.20 | 4.30 | 4.30 | -1.83% | 1,176,668 |
| Jul 8, 2025 | 4.40 | 4.65 | 4.29 | 4.38 | 4.38 | - | 1,595,948 |
| Jul 7, 2025 | 4.50 | 4.51 | 4.31 | 4.38 | 4.38 | -2.67% | 909,531 |
| Jul 4, 2025 | 4.26 | 4.60 | 4.14 | 4.50 | 4.50 | 5.63% | 1,428,856 |
| Jul 3, 2025 | 4.22 | 4.30 | 4.19 | 4.26 | 4.26 | - | 734,362 |
| Jul 2, 2025 | 4.32 | 4.33 | 4.18 | 4.26 | 4.26 | -1.62% | 1,201,962 |
| Jul 1, 2025 | 4.36 | 4.43 | 4.28 | 4.33 | 4.33 | -0.92% | 418,621 |
| Jun 30, 2025 | 4.38 | 4.38 | 4.22 | 4.37 | 4.37 | -0.46% | 626,122 |
| Jun 27, 2025 | 4.34 | 4.54 | 4.34 | 4.39 | 4.39 | 1.15% | 915,149 |
| Jun 26, 2025 | 4.52 | 4.55 | 4.34 | 4.34 | 4.34 | -3.77% | 699,693 |
| Jun 25, 2025 | 4.43 | 4.52 | 4.38 | 4.51 | 4.51 | 3.92% | 978,531 |
| Jun 24, 2025 | 4.30 | 4.43 | 4.26 | 4.34 | 4.34 | 1.17% | 912,335 |
| Jun 23, 2025 | 4.12 | 4.32 | 4.07 | 4.29 | 4.29 | 1.66% | 790,422 |
| Jun 19, 2025 | 4.20 | 4.24 | 4.13 | 4.22 | 4.22 | -0.24% | 776,796 |
| Jun 18, 2025 | 4.25 | 4.28 | 4.18 | 4.23 | 4.23 | -0.70% | 726,866 |
| Jun 17, 2025 | 4.23 | 4.38 | 4.21 | 4.26 | 4.26 | -0.47% | 603,243 |