Ascelia Pharma AB (publ) (STO:ACE)
Sweden · Delayed Price · Currency is SEK 2.950
-0.185 (-5.90%)
Mar 2, 2026, 5:24 PM CET
Ascelia Pharma AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 3.05 | 3.09 | 3.01 | 3.05 | - | -2.71% | 158,781 |
| Feb 27, 2026 | 3.13 | 3.15 | 3.06 | 3.14 | 3.14 | 0.16% | 428,585 |
| Feb 26, 2026 | 3.02 | 3.15 | 2.95 | 3.13 | 3.13 | 4.86% | 562,805 |
| Feb 25, 2026 | 3.04 | 3.07 | 2.95 | 2.99 | 2.99 | -0.67% | 358,770 |
| Feb 24, 2026 | 3.04 | 3.17 | 2.83 | 3.01 | 3.01 | -1.31% | 517,933 |
| Feb 23, 2026 | 3.20 | 3.29 | 3.05 | 3.05 | 3.05 | -5.58% | 514,506 |
| Feb 20, 2026 | 3.27 | 3.27 | 3.17 | 3.23 | 3.23 | 0.16% | 297,130 |
| Feb 19, 2026 | 3.24 | 3.30 | 3.15 | 3.22 | 3.22 | 0.31% | 490,483 |
| Feb 18, 2026 | 3.12 | 3.27 | 3.08 | 3.21 | 3.21 | 2.88% | 619,406 |
| Feb 17, 2026 | 3.30 | 3.34 | 3.05 | 3.12 | 3.12 | -4.44% | 557,827 |
| Feb 16, 2026 | 3.10 | 3.29 | 3.04 | 3.27 | 3.27 | 7.22% | 853,008 |
| Feb 13, 2026 | 3.01 | 3.14 | 2.94 | 3.05 | 3.05 | - | 658,592 |
| Feb 12, 2026 | 2.97 | 3.15 | 2.88 | 3.05 | 3.05 | 3.75% | 1,132,345 |
| Feb 11, 2026 | 3.04 | 3.04 | 2.93 | 2.94 | 2.94 | -3.14% | 578,759 |
| Feb 10, 2026 | 2.96 | 3.12 | 2.93 | 3.03 | 3.03 | 3.59% | 1,112,862 |
| Feb 9, 2026 | 2.88 | 2.93 | 2.78 | 2.93 | 2.93 | 4.84% | 689,834 |
| Feb 6, 2026 | 2.77 | 2.86 | 2.71 | 2.79 | 2.79 | 1.27% | 691,029 |
| Feb 5, 2026 | 2.64 | 2.79 | 2.61 | 2.76 | 2.76 | 5.96% | 981,317 |
| Feb 4, 2026 | 2.68 | 2.68 | 2.58 | 2.60 | 2.60 | -2.44% | 1,382,840 |
| Feb 3, 2026 | 2.79 | 2.82 | 2.65 | 2.67 | 2.67 | -3.96% | 970,464 |
| Feb 2, 2026 | 2.65 | 2.79 | 2.63 | 2.78 | 2.78 | 4.91% | 612,228 |
| Jan 30, 2026 | 2.62 | 2.71 | 2.58 | 2.65 | 2.65 | 0.76% | 799,075 |
| Jan 29, 2026 | 2.80 | 2.80 | 2.59 | 2.63 | 2.63 | -3.49% | 969,538 |
| Jan 28, 2026 | 2.82 | 2.90 | 2.63 | 2.72 | 2.72 | -2.68% | 2,204,974 |
| Jan 27, 2026 | 2.89 | 2.93 | 2.75 | 2.80 | 2.80 | -3.62% | 1,052,293 |
| Jan 26, 2026 | 2.99 | 3.04 | 2.86 | 2.90 | 2.90 | -2.85% | 1,048,865 |
| Jan 23, 2026 | 2.99 | 3.03 | 2.91 | 2.99 | 2.99 | 2.40% | 1,069,719 |
| Jan 22, 2026 | 2.84 | 2.95 | 2.79 | 2.92 | 2.92 | 3.19% | 1,475,615 |
| Jan 21, 2026 | 3.17 | 3.24 | 2.79 | 2.83 | 2.83 | -10.88% | 3,868,092 |
| Jan 20, 2026 | 3.10 | 3.20 | 3.02 | 3.17 | 3.17 | 3.59% | 671,957 |
| Jan 19, 2026 | 3.08 | 3.16 | 3.03 | 3.06 | 3.06 | -3.01% | 840,500 |
| Jan 16, 2026 | 3.28 | 3.28 | 3.12 | 3.16 | 3.16 | -2.17% | 389,203 |
| Jan 15, 2026 | 3.18 | 3.28 | 3.11 | 3.23 | 3.23 | 0.47% | 853,406 |
| Jan 14, 2026 | 3.09 | 3.24 | 3.05 | 3.21 | 3.21 | 4.05% | 866,601 |
| Jan 13, 2026 | 3.14 | 3.25 | 3.08 | 3.09 | 3.09 | -2.37% | 592,172 |
| Jan 12, 2026 | 3.14 | 3.28 | 3.07 | 3.16 | 3.16 | 1.12% | 981,722 |
| Jan 9, 2026 | 3.20 | 3.21 | 3.04 | 3.13 | 3.13 | -1.57% | 1,218,637 |
| Jan 8, 2026 | 3.29 | 3.32 | 3.17 | 3.18 | 3.18 | -3.79% | 874,950 |
| Jan 7, 2026 | 3.17 | 3.30 | 3.09 | 3.30 | 3.30 | 5.60% | 1,007,146 |
| Jan 5, 2026 | 3.25 | 3.33 | 3.08 | 3.13 | 3.13 | -3.70% | 606,462 |
| Jan 2, 2026 | 3.29 | 3.35 | 3.22 | 3.25 | 3.25 | 0.93% | 542,624 |
| Dec 30, 2025 | 3.26 | 3.29 | 3.15 | 3.22 | 3.22 | -0.16% | 607,338 |
| Dec 29, 2025 | 3.20 | 3.28 | 3.16 | 3.22 | 3.22 | 1.58% | 775,838 |
| Dec 23, 2025 | 3.25 | 3.28 | 3.13 | 3.17 | 3.17 | -1.09% | 779,043 |
| Dec 22, 2025 | 3.19 | 3.26 | 3.07 | 3.21 | 3.21 | 1.42% | 1,631,190 |
| Dec 19, 2025 | 3.03 | 3.20 | 3.02 | 3.16 | 3.16 | 4.81% | 901,304 |
| Dec 18, 2025 | 3.03 | 3.06 | 2.98 | 3.02 | 3.02 | -0.99% | 563,439 |
| Dec 17, 2025 | 3.00 | 3.06 | 2.96 | 3.05 | 3.05 | 1.50% | 735,167 |
| Dec 16, 2025 | 2.96 | 3.06 | 2.96 | 3.00 | 3.00 | 2.04% | 513,452 |
| Dec 15, 2025 | 2.99 | 3.14 | 2.92 | 2.94 | 2.94 | -1.18% | 1,310,634 |