Skip to main content
Ascelia Pharma AB (publ) (STO:ACE)
Sweden flag Sweden · Delayed Price · Currency is SEK
2.915
+0.015 (0.52%)
Mar 6, 2026, 1:29 PM CET

Ascelia Pharma AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.953.072.922.98-2.76%83,805
Mar 5, 20262.913.002.852.902.90-0.51%402,656
Mar 4, 20262.892.992.812.922.921.57%330,474
Mar 3, 20262.973.062.812.872.87-2.71%1,001,123
Mar 2, 20263.053.092.922.952.95-5.90%785,583
Feb 27, 20263.133.153.063.143.140.16%428,585
Feb 26, 20263.023.152.953.133.134.86%562,805
Feb 25, 20263.043.072.952.992.99-0.67%358,770
Feb 24, 20263.043.172.833.013.01-1.31%517,933
Feb 23, 20263.203.293.053.053.05-5.58%514,506
Feb 20, 20263.273.273.173.233.230.16%297,130
Feb 19, 20263.243.303.153.223.220.31%490,483
Feb 18, 20263.123.273.083.213.212.88%619,406
Feb 17, 20263.303.343.053.123.12-4.44%557,827
Feb 16, 20263.103.293.043.273.277.22%853,008
Feb 13, 20263.013.142.943.053.05-658,592
Feb 12, 20262.973.152.883.053.053.75%1,132,345
Feb 11, 20263.043.042.932.942.94-3.14%578,759
Feb 10, 20262.963.122.933.033.033.59%1,112,862
Feb 9, 20262.882.932.782.932.934.84%689,834
Feb 6, 20262.772.862.712.792.791.27%691,029
Feb 5, 20262.642.792.612.762.765.96%981,317
Feb 4, 20262.682.682.582.602.60-2.44%1,382,840
Feb 3, 20262.792.822.652.672.67-3.96%970,464
Feb 2, 20262.652.792.632.782.784.91%612,228
Jan 30, 20262.622.712.582.652.650.76%799,075
Jan 29, 20262.802.802.592.632.63-3.49%969,538
Jan 28, 20262.822.902.632.722.72-2.68%2,204,974
Jan 27, 20262.892.932.752.802.80-3.62%1,052,293
Jan 26, 20262.993.042.862.902.90-2.85%1,048,865
Jan 23, 20262.993.032.912.992.992.40%1,069,719
Jan 22, 20262.842.952.792.922.923.19%1,475,615
Jan 21, 20263.173.242.792.832.83-10.88%3,868,092
Jan 20, 20263.103.203.023.173.173.59%671,957
Jan 19, 20263.083.163.033.063.06-3.01%840,500
Jan 16, 20263.283.283.123.163.16-2.17%389,203
Jan 15, 20263.183.283.113.233.230.47%853,406
Jan 14, 20263.093.243.053.213.214.05%866,601
Jan 13, 20263.143.253.083.093.09-2.37%592,172
Jan 12, 20263.143.283.073.163.161.12%981,722
Jan 9, 20263.203.213.043.133.13-1.57%1,218,637
Jan 8, 20263.293.323.173.183.18-3.79%874,950
Jan 7, 20263.173.303.093.303.305.60%1,007,146
Jan 5, 20263.253.333.083.133.13-3.70%606,462
Jan 2, 20263.293.353.223.253.250.93%542,624
Dec 30, 20253.263.293.153.223.22-0.16%607,338
Dec 29, 20253.203.283.163.223.221.58%775,838
Dec 23, 20253.253.283.133.173.17-1.09%779,043
Dec 22, 20253.193.263.073.213.211.42%1,631,190
Dec 19, 20253.033.203.023.163.164.81%901,304
Dec 18, 20253.033.062.983.023.02-0.99%563,439
Dec 17, 20253.003.062.963.053.051.50%735,167
Dec 16, 20252.963.062.963.003.002.04%513,452
Dec 15, 20252.993.142.922.942.94-1.18%1,310,634
Dec 12, 20253.123.162.962.982.98-3.09%1,221,718
Dec 11, 20253.003.182.983.073.073.37%880,832
Dec 10, 20253.003.072.952.972.97-0.34%943,655
Dec 9, 20252.993.012.892.982.980.85%542,749
Dec 8, 20253.033.052.932.962.96-1.50%614,221
Dec 5, 20252.983.072.893.003.001.18%1,055,883
Dec 4, 20252.903.062.822.972.974.59%1,264,177
Dec 3, 20252.712.992.682.842.846.18%3,180,771
Dec 2, 20252.662.682.572.672.671.14%919,354
Dec 1, 20252.682.702.602.642.64-1.68%643,239
Nov 28, 20252.652.722.562.692.691.32%1,135,660
Nov 27, 20252.632.762.632.652.652.12%815,660
Nov 26, 20252.742.742.532.602.60-3.17%1,662,098
Nov 25, 20252.772.802.622.682.68-1.11%1,086,887
Nov 24, 20252.802.852.712.712.71-3.21%801,978
Nov 21, 20252.852.882.742.802.80-3.28%746,880
Nov 20, 20252.822.962.822.902.903.02%468,780
Nov 19, 20252.822.882.772.812.81-590,501
Nov 18, 20252.832.902.772.812.81-1.92%749,186
Nov 17, 20253.033.102.832.872.870.17%2,833,812
Nov 14, 20252.992.992.852.862.86-4.19%1,399,526
Nov 13, 20253.083.082.932.992.99-1.32%1,063,327
Nov 12, 20252.933.092.933.033.031.17%1,533,436
Nov 11, 20253.003.002.862.992.99-0.66%964,886
Nov 10, 20252.953.122.953.013.010.17%1,595,086
Nov 7, 20252.903.102.903.013.011.18%1,623,908
Nov 6, 20253.043.082.842.972.97-1.66%2,837,241
Nov 5, 20253.053.102.963.023.02-1.95%729,636
Nov 4, 20253.173.213.063.083.08-4.05%1,370,447
Nov 3, 20253.223.283.163.213.210.16%1,454,444
Oct 31, 20253.163.243.133.213.211.75%811,878
Oct 30, 20253.103.193.033.153.151.61%995,787
Oct 29, 20252.953.132.953.103.105.26%1,207,175
Oct 28, 20253.103.142.922.952.95-5.00%1,831,523
Oct 27, 20253.213.273.063.103.10-2.21%2,098,854
Oct 24, 20253.033.193.013.173.175.49%1,486,418
Oct 23, 20252.853.082.843.013.015.25%1,905,851
Oct 22, 20252.862.872.752.862.860.18%2,977,269
Oct 21, 20252.882.922.822.852.850.35%889,780
Oct 20, 20252.812.892.802.842.840.71%1,306,706
Oct 17, 20252.952.952.792.822.82-4.41%1,818,710
Oct 16, 20252.993.032.942.952.95-0.34%868,034
Oct 15, 20253.013.072.962.962.96-0.34%801,859
Oct 14, 20253.083.082.932.972.97-2.62%1,387,765
Oct 13, 20253.003.103.003.053.051.84%970,098
Oct 10, 20253.113.212.993.003.00-3.23%2,294,896