Ascelia Pharma AB (publ) (STO:ACE)
Sweden · Delayed Price · Currency is SEK 3.060
+0.175 (6.07%)
May 25, 2026, 11:39 AM CET
Ascelia Pharma AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 2.89 | 2.92 | 2.89 | 2.89 | - | 0.17% | 19,288 |
| May 22, 2026 | 2.91 | 2.94 | 2.85 | 2.89 | 2.89 | -0.52% | 408,160 |
| May 21, 2026 | 2.89 | 2.92 | 2.85 | 2.90 | 2.90 | 0.35% | 473,695 |
| May 20, 2026 | 2.94 | 2.97 | 2.84 | 2.89 | 2.89 | -1.20% | 516,394 |
| May 19, 2026 | 2.94 | 2.94 | 2.86 | 2.93 | 2.93 | -0.68% | 458,714 |
| May 18, 2026 | 2.99 | 2.99 | 2.86 | 2.95 | 2.95 | -1.51% | 757,630 |
| May 15, 2026 | 2.93 | 3.04 | 2.90 | 2.99 | 2.99 | 2.05% | 791,857 |
| May 13, 2026 | 3.00 | 3.00 | 2.88 | 2.93 | 2.93 | -0.85% | 421,122 |
| May 12, 2026 | 2.92 | 2.97 | 2.82 | 2.96 | 2.96 | 1.37% | 560,835 |
| May 11, 2026 | 2.83 | 2.92 | 2.81 | 2.92 | 2.92 | 2.10% | 878,610 |
| May 8, 2026 | 2.96 | 2.97 | 2.83 | 2.86 | 2.86 | -3.87% | 760,396 |
| May 7, 2026 | 2.93 | 3.01 | 2.89 | 2.97 | 2.97 | 1.54% | 550,217 |
| May 6, 2026 | 2.97 | 3.10 | 2.90 | 2.93 | 2.93 | -1.68% | 468,607 |
| May 5, 2026 | 3.02 | 3.06 | 2.95 | 2.98 | 2.98 | -1.33% | 482,751 |
| May 4, 2026 | 3.16 | 3.16 | 2.97 | 3.02 | 3.02 | 0.50% | 332,101 |
| Apr 30, 2026 | 3.00 | 3.07 | 2.92 | 3.00 | 3.00 | 2.04% | 456,310 |
| Apr 29, 2026 | 2.99 | 3.03 | 2.93 | 2.94 | 2.94 | -0.68% | 374,103 |
| Apr 28, 2026 | 3.06 | 3.12 | 2.95 | 2.96 | 2.96 | -2.15% | 515,741 |
| Apr 27, 2026 | 3.15 | 3.15 | 2.96 | 3.03 | 3.03 | -3.97% | 943,498 |
| Apr 24, 2026 | 3.18 | 3.41 | 3.05 | 3.15 | 3.15 | -2.33% | 2,024,996 |
| Apr 23, 2026 | 3.23 | 3.33 | 3.17 | 3.23 | 3.23 | -0.15% | 435,587 |
| Apr 22, 2026 | 3.29 | 3.29 | 3.20 | 3.23 | 3.23 | -1.97% | 339,917 |
| Apr 21, 2026 | 3.35 | 3.39 | 3.26 | 3.30 | 3.30 | -0.75% | 354,428 |
| Apr 20, 2026 | 3.28 | 3.39 | 3.17 | 3.32 | 3.32 | 1.53% | 639,865 |
| Apr 17, 2026 | 3.46 | 3.55 | 3.26 | 3.27 | 3.27 | -4.66% | 1,277,163 |
| Apr 16, 2026 | 3.11 | 3.47 | 3.03 | 3.43 | 3.43 | 11.18% | 1,670,588 |
| Apr 15, 2026 | 3.05 | 3.19 | 3.04 | 3.09 | 3.09 | 1.48% | 728,396 |
| Apr 14, 2026 | 3.04 | 3.06 | 2.96 | 3.04 | 3.04 | 1.84% | 369,371 |
| Apr 13, 2026 | 3.07 | 3.11 | 2.92 | 2.99 | 2.99 | 0.51% | 996,326 |
| Apr 10, 2026 | 2.96 | 3.07 | 2.91 | 2.97 | 2.97 | 2.77% | 1,317,374 |
| Apr 9, 2026 | 2.85 | 3.00 | 2.81 | 2.89 | 2.89 | -0.17% | 635,779 |
| Apr 8, 2026 | 2.94 | 3.00 | 2.87 | 2.90 | 2.90 | -0.17% | 951,692 |
| Apr 7, 2026 | 2.92 | 2.95 | 2.81 | 2.90 | 2.90 | - | 694,526 |
| Apr 2, 2026 | 2.80 | 2.90 | 2.77 | 2.90 | 2.90 | 3.20% | 355,731 |
| Apr 1, 2026 | 2.95 | 3.01 | 2.81 | 2.81 | 2.81 | -2.77% | 649,059 |
| Mar 31, 2026 | 2.71 | 2.96 | 2.67 | 2.89 | 2.89 | 5.86% | 1,052,212 |
| Mar 30, 2026 | 2.85 | 2.85 | 2.67 | 2.73 | 2.73 | -5.37% | 1,305,836 |
| Mar 27, 2026 | 2.98 | 2.98 | 2.88 | 2.89 | 2.89 | -2.53% | 430,752 |
| Mar 26, 2026 | 3.00 | 3.05 | 2.95 | 2.96 | 2.96 | -1.33% | 481,810 |
| Mar 25, 2026 | 2.98 | 3.07 | 2.95 | 3.00 | 3.00 | 0.67% | 384,240 |
| Mar 24, 2026 | 2.99 | 3.02 | 2.90 | 2.98 | 2.98 | -0.17% | 396,055 |
| Mar 23, 2026 | 2.94 | 3.10 | 2.84 | 2.99 | 2.99 | 1.02% | 768,282 |
| Mar 20, 2026 | 3.00 | 3.06 | 2.92 | 2.96 | 2.96 | -0.51% | 1,141,055 |
| Mar 19, 2026 | 3.06 | 3.06 | 2.91 | 2.97 | 2.97 | -1.66% | 495,742 |
| Mar 18, 2026 | 3.07 | 3.14 | 2.99 | 3.02 | 3.02 | - | 621,681 |
| Mar 17, 2026 | 3.09 | 3.09 | 2.96 | 3.02 | 3.02 | -2.11% | 329,225 |
| Mar 16, 2026 | 3.06 | 3.09 | 2.90 | 3.09 | 3.09 | 2.83% | 606,448 |
| Mar 13, 2026 | 3.07 | 3.07 | 2.93 | 3.00 | 3.00 | -1.96% | 741,235 |
| Mar 12, 2026 | 3.00 | 3.10 | 2.96 | 3.06 | 3.06 | 4.26% | 465,071 |
| Mar 11, 2026 | 3.08 | 3.08 | 2.94 | 2.94 | 2.94 | -5.32% | 759,562 |