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 |
| Sep 26, 2025 | 3.42 | 3.52 | 3.36 | 3.47 | 3.47 | 0.43% | 2,212,230 |
| Sep 25, 2025 | 3.48 | 3.52 | 3.40 | 3.45 | 3.45 | - | 1,748,863 |
| Sep 24, 2025 | 3.51 | 3.53 | 3.38 | 3.45 | 3.45 | -0.72% | 2,888,534 |
| Sep 23, 2025 | 3.55 | 3.63 | 3.48 | 3.48 | 3.48 | -9.74% | 6,931,332 |
| Sep 22, 2025 | 3.91 | 3.98 | 3.81 | 3.85 | 3.85 | -1.41% | 861,531 |
| Sep 19, 2025 | 3.82 | 3.98 | 3.80 | 3.91 | 3.91 | 2.09% | 1,131,563 |
| Sep 18, 2025 | 3.75 | 3.86 | 3.75 | 3.83 | 3.83 | 1.73% | 785,569 |
| Sep 17, 2025 | 3.91 | 3.94 | 3.75 | 3.76 | 3.76 | -3.71% | 781,030 |
| Sep 16, 2025 | 3.96 | 3.96 | 3.80 | 3.91 | 3.91 | -0.38% | 1,012,544 |
| Sep 15, 2025 | 3.95 | 4.06 | 3.87 | 3.92 | 3.92 | -0.51% | 850,429 |
| Sep 12, 2025 | 3.83 | 3.99 | 3.81 | 3.94 | 3.94 | 3.14% | 910,316 |
| Sep 11, 2025 | 3.86 | 3.98 | 3.77 | 3.82 | 3.82 | -0.91% | 1,555,443 |
| Sep 10, 2025 | 4.01 | 4.05 | 3.86 | 3.86 | 3.86 | -3.02% | 1,361,688 |
| Sep 9, 2025 | 4.11 | 4.11 | 3.88 | 3.98 | 3.98 | -3.05% | 1,962,528 |
| Sep 8, 2025 | 4.32 | 4.40 | 4.05 | 4.10 | 4.10 | -5.20% | 1,537,742 |
| Sep 5, 2025 | 4.32 | 4.45 | 4.32 | 4.33 | 4.33 | -0.23% | 1,445,595 |
| Sep 4, 2025 | 4.64 | 4.65 | 4.25 | 4.34 | 4.34 | -6.27% | 2,467,464 |
| Sep 3, 2025 | 4.78 | 5.05 | 4.60 | 4.63 | 4.63 | -3.24% | 2,240,032 |
| Sep 2, 2025 | 5.03 | 5.03 | 4.60 | 4.78 | 4.78 | -4.11% | 1,895,936 |
| Sep 1, 2025 | 4.96 | 5.05 | 4.93 | 4.99 | 4.99 | 0.91% | 611,511 |
| Aug 29, 2025 | 5.12 | 5.13 | 4.94 | 4.94 | 4.94 | -3.14% | 760,184 |
| Aug 28, 2025 | 4.86 | 5.12 | 4.80 | 5.10 | 5.10 | 5.37% | 1,611,113 |
| Aug 27, 2025 | 4.80 | 4.93 | 4.66 | 4.84 | 4.84 | 3.31% | 987,742 |
| Aug 26, 2025 | 4.70 | 4.80 | 4.62 | 4.69 | 4.69 | 0.21% | 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 | -1.16% | 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 | -1.40% | 752,862 |
| Aug 19, 2025 | 4.78 | 4.84 | 4.63 | 4.65 | 4.65 | -3.23% | 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 | 4.73 | 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 | 1.14% | 683,446 |
| Aug 7, 2025 | 5.01 | 5.02 | 4.81 | 4.83 | 4.83 | -3.31% | 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 | 4.77 | 5.09 | 5.09 | 6.82% | 2,155,932 |
| Aug 4, 2025 | 4.70 | 4.80 | 4.70 | 4.77 | 4.77 | 1.49% | 897,718 |
| Aug 1, 2025 | 4.82 | 4.82 | 4.61 | 4.70 | 4.70 | -2.19% | 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 | 3.21% | 1,094,653 |
| Jul 29, 2025 | 4.90 | 4.90 | 4.65 | 4.67 | 4.67 | -4.60% | 1,045,993 |
| Jul 28, 2025 | 4.77 | 4.96 | 4.69 | 4.90 | 4.90 | 2.30% | 971,493 |
| Jul 25, 2025 | 4.74 | 4.89 | 4.70 | 4.79 | 4.79 | 0.95% | 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 | 7.25% | 2,197,486 |