Ascelia Pharma AB (publ) (STO:ACE)
Sweden · Delayed Price · Currency is SEK 3.000
+0.035 (1.18%)
At close: Dec 5, 2025
Ascelia Pharma AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.98 | 3.07 | 2.89 | 3.00 | 3.00 | 1.18% | 1,055,883 |
| Dec 4, 2025 | 2.90 | 3.06 | 2.82 | 2.97 | 2.97 | 4.59% | 1,264,177 |
| Dec 3, 2025 | 2.71 | 2.99 | 2.68 | 2.84 | 2.84 | 6.18% | 3,180,771 |
| Dec 2, 2025 | 2.66 | 2.68 | 2.57 | 2.67 | 2.67 | 1.14% | 919,354 |
| Dec 1, 2025 | 2.68 | 2.70 | 2.60 | 2.64 | 2.64 | -1.68% | 643,239 |
| Nov 28, 2025 | 2.65 | 2.72 | 2.56 | 2.69 | 2.69 | 1.32% | 1,135,660 |
| Nov 27, 2025 | 2.63 | 2.76 | 2.63 | 2.65 | 2.65 | 2.12% | 815,660 |
| Nov 26, 2025 | 2.74 | 2.74 | 2.53 | 2.60 | 2.60 | -3.17% | 1,662,098 |
| Nov 25, 2025 | 2.77 | 2.80 | 2.62 | 2.68 | 2.68 | -1.11% | 1,086,887 |
| Nov 24, 2025 | 2.80 | 2.85 | 2.71 | 2.71 | 2.71 | -3.21% | 801,978 |
| Nov 21, 2025 | 2.85 | 2.88 | 2.74 | 2.80 | 2.80 | -3.28% | 746,880 |
| Nov 20, 2025 | 2.82 | 2.96 | 2.82 | 2.90 | 2.90 | 3.02% | 468,780 |
| Nov 19, 2025 | 2.82 | 2.88 | 2.77 | 2.81 | 2.81 | - | 590,501 |
| Nov 18, 2025 | 2.83 | 2.90 | 2.77 | 2.81 | 2.81 | -1.92% | 749,186 |
| Nov 17, 2025 | 3.03 | 3.10 | 2.83 | 2.87 | 2.87 | 0.17% | 2,833,812 |
| Nov 14, 2025 | 2.99 | 2.99 | 2.85 | 2.86 | 2.86 | -4.19% | 1,399,526 |
| Nov 13, 2025 | 3.08 | 3.08 | 2.93 | 2.99 | 2.99 | -1.32% | 1,063,327 |
| Nov 12, 2025 | 2.93 | 3.09 | 2.93 | 3.03 | 3.03 | 1.17% | 1,533,436 |
| Nov 11, 2025 | 3.00 | 3.00 | 2.86 | 2.99 | 2.99 | -0.66% | 964,886 |
| Nov 10, 2025 | 2.95 | 3.12 | 2.95 | 3.01 | 3.01 | 0.17% | 1,595,086 |
| Nov 7, 2025 | 2.90 | 3.10 | 2.90 | 3.01 | 3.01 | 1.18% | 1,623,908 |
| Nov 6, 2025 | 3.04 | 3.08 | 2.84 | 2.97 | 2.97 | -1.66% | 2,837,241 |
| Nov 5, 2025 | 3.05 | 3.10 | 2.96 | 3.02 | 3.02 | -1.95% | 729,636 |
| Nov 4, 2025 | 3.17 | 3.21 | 3.06 | 3.08 | 3.08 | -4.05% | 1,370,447 |
| Nov 3, 2025 | 3.22 | 3.28 | 3.16 | 3.21 | 3.21 | 0.16% | 1,454,444 |
| Oct 31, 2025 | 3.16 | 3.24 | 3.13 | 3.21 | 3.21 | 1.75% | 811,878 |
| Oct 30, 2025 | 3.10 | 3.19 | 3.03 | 3.15 | 3.15 | 1.61% | 995,787 |
| Oct 29, 2025 | 2.95 | 3.13 | 2.95 | 3.10 | 3.10 | 5.26% | 1,207,175 |
| Oct 28, 2025 | 3.10 | 3.14 | 2.92 | 2.95 | 2.95 | -5.00% | 1,831,523 |
| Oct 27, 2025 | 3.21 | 3.27 | 3.06 | 3.10 | 3.10 | -2.21% | 2,098,854 |
| Oct 24, 2025 | 3.03 | 3.19 | 3.01 | 3.17 | 3.17 | 5.49% | 1,486,418 |
| Oct 23, 2025 | 2.85 | 3.08 | 2.84 | 3.01 | 3.01 | 5.25% | 1,905,851 |
| Oct 22, 2025 | 2.86 | 2.87 | 2.75 | 2.86 | 2.86 | 0.18% | 2,977,269 |
| Oct 21, 2025 | 2.88 | 2.92 | 2.82 | 2.85 | 2.85 | 0.35% | 889,780 |
| Oct 20, 2025 | 2.81 | 2.89 | 2.80 | 2.84 | 2.84 | 0.71% | 1,306,706 |
| Oct 17, 2025 | 2.95 | 2.95 | 2.79 | 2.82 | 2.82 | -4.41% | 1,818,710 |
| Oct 16, 2025 | 2.99 | 3.03 | 2.94 | 2.95 | 2.95 | -0.34% | 868,034 |
| Oct 15, 2025 | 3.01 | 3.07 | 2.96 | 2.96 | 2.96 | -0.34% | 801,859 |
| Oct 14, 2025 | 3.08 | 3.08 | 2.93 | 2.97 | 2.97 | -2.62% | 1,387,765 |
| Oct 13, 2025 | 3.00 | 3.10 | 3.00 | 3.05 | 3.05 | 1.84% | 970,098 |
| Oct 10, 2025 | 3.11 | 3.21 | 2.99 | 3.00 | 3.00 | -3.23% | 2,294,896 |
| Oct 9, 2025 | 3.22 | 3.22 | 3.09 | 3.10 | 3.10 | -3.88% | 1,558,090 |
| Oct 8, 2025 | 3.24 | 3.31 | 3.15 | 3.22 | 3.22 | -0.46% | 1,471,622 |
| Oct 7, 2025 | 3.07 | 3.28 | 3.07 | 3.24 | 3.24 | 6.59% | 3,819,172 |
| Oct 6, 2025 | 3.29 | 3.29 | 3.04 | 3.04 | 3.04 | -7.75% | 3,847,312 |
| Oct 3, 2025 | 3.30 | 3.35 | 3.23 | 3.29 | 3.29 | 0.61% | 1,517,345 |
| Oct 2, 2025 | 3.45 | 3.45 | 3.27 | 3.27 | 3.27 | -3.96% | 2,017,901 |
| Oct 1, 2025 | 3.42 | 3.49 | 3.41 | 3.41 | 3.41 | 0.15% | 940,463 |
| Sep 30, 2025 | 3.41 | 3.52 | 3.38 | 3.40 | 3.40 | 0.59% | 1,373,176 |
| Sep 29, 2025 | 3.46 | 3.49 | 3.38 | 3.38 | 3.38 | -2.45% | 1,382,372 |