Ascelia Pharma AB ACE
OMXSTO · Sweden · Health Technology
SEK 0.7990+0.01 (+0.88%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 0.79 | +25.52% | SEK 0.63 | SEK 1.06 | SEK 0.63 | 6.11M |
| 2026-09-29 | SEK 0.63 | -2.47% | SEK 0.65 | SEK 0.65 | SEK 0.62 | 745.98K |
| 2026-09-28 | SEK 0.65 | +0.62% | SEK 0.64 | SEK 0.66 | SEK 0.63 | 471.06K |
| 2026-09-25 | SEK 0.64 | +2.23% | SEK 0.63 | SEK 0.64 | SEK 0.60 | 455.60K |
| 2026-09-24 | SEK 0.63 | +1.45% | SEK 0.60 | SEK 0.64 | SEK 0.60 | 331.32K |
| 2026-09-23 | SEK 0.62 | 0.00% | SEK 0.62 | SEK 0.63 | SEK 0.58 | 457.91K |
| 2026-09-22 | SEK 0.62 | +1.97% | SEK 0.61 | SEK 0.64 | SEK 0.60 | 203.71K |
| 2026-09-21 | SEK 0.61 | -2.88% | SEK 0.63 | SEK 0.65 | SEK 0.60 | 638.61K |
| 2026-09-18 | SEK 0.63 | +9.25% | SEK 0.59 | SEK 0.65 | SEK 0.57 | 372.78K |
| 2026-09-17 | SEK 0.57 | -4.82% | SEK 0.62 | SEK 0.62 | SEK 0.57 | 329.68K |
| 2026-09-16 | SEK 0.60 | -3.22% | SEK 0.60 | SEK 0.63 | SEK 0.60 | 313.19K |
| 2026-09-15 | SEK 0.62 | +0.48% | SEK 0.62 | SEK 0.63 | SEK 0.59 | 441.59K |
| 2026-09-14 | SEK 0.62 | -2.83% | SEK 0.64 | SEK 0.65 | SEK 0.61 | 315.92K |
| 2026-09-11 | SEK 0.64 | -0.78% | SEK 0.64 | SEK 0.67 | SEK 0.62 | 558.05K |
| 2026-09-10 | SEK 0.64 | -2.43% | SEK 0.66 | SEK 0.66 | SEK 0.63 | 478.18K |
| 2026-09-09 | SEK 0.66 | +2.02% | SEK 0.64 | SEK 0.66 | SEK 0.64 | 377.24K |
| 2026-09-08 | SEK 0.64 | -0.15% | SEK 0.63 | SEK 0.65 | SEK 0.62 | 785.21K |
| 2026-09-07 | SEK 0.65 | +0.62% | SEK 0.64 | SEK 0.65 | SEK 0.63 | 739.28K |
| 2026-09-04 | SEK 0.64 | +1.90% | SEK 0.64 | SEK 0.65 | SEK 0.62 | 250.01K |
| 2026-09-03 | SEK 0.63 | +3.79% | SEK 0.61 | SEK 0.64 | SEK 0.60 | 828.85K |
| 2026-09-02 | SEK 0.61 | -1.30% | SEK 0.62 | SEK 0.62 | SEK 0.58 | 1.07M |
| 2026-09-01 | SEK 0.62 | -2.54% | SEK 0.63 | SEK 0.63 | SEK 0.59 | 897.03K |
| 2026-08-31 | SEK 0.63 | 0.00% | SEK 0.61 | SEK 0.63 | SEK 0.61 | 351.96K |
| 2026-08-28 | SEK 0.63 | +1.28% | SEK 0.60 | SEK 0.63 | SEK 0.60 | 683.35K |
| 2026-08-27 | SEK 0.62 | -0.48% | SEK 0.63 | SEK 0.64 | SEK 0.60 | 1.53M |
| 2026-08-26 | SEK 0.63 | +2.96% | SEK 0.62 | SEK 0.64 | SEK 0.61 | 677.15K |
| 2026-08-25 | SEK 0.61 | -1.14% | SEK 0.62 | SEK 0.64 | SEK 0.61 | 2.04M |
| 2026-08-24 | SEK 0.62 | +0.82% | SEK 0.61 | SEK 0.65 | SEK 0.60 | 2.27M |
| 2026-08-21 | SEK 0.61 | +3.39% | SEK 0.57 | SEK 0.62 | SEK 0.56 | 1.14M |
| 2026-08-20 | SEK 0.59 | +7.27% | SEK 0.60 | SEK 0.60 | SEK 0.55 | 748.71K |
| 2026-08-19 | SEK 0.55 | -4.68% | SEK 0.57 | SEK 0.59 | SEK 0.55 | 1.04M |
| 2026-08-18 | SEK 0.58 | -3.83% | SEK 0.60 | SEK 0.60 | SEK 0.54 | 2.23M |
| 2026-08-17 | SEK 0.60 | +4.35% | SEK 0.55 | SEK 0.66 | SEK 0.55 | 3.07M |
| 2026-08-14 | SEK 0.57 | -0.86% | SEK 0.58 | SEK 0.58 | SEK 0.55 | 818.65K |
| 2026-08-13 | SEK 0.58 | -0.68% | SEK 0.56 | SEK 0.58 | SEK 0.55 | 413.25K |
| 2026-08-12 | SEK 0.58 | +0.69% | SEK 0.58 | SEK 0.58 | SEK 0.55 | 477.35K |
| 2026-08-11 | SEK 0.58 | +1.75% | SEK 0.56 | SEK 0.58 | SEK 0.55 | 327.86K |
| 2026-08-10 | SEK 0.57 | -4.84% | SEK 0.60 | SEK 0.60 | SEK 0.56 | 881.56K |
| 2026-08-07 | SEK 0.60 | +1.53% | SEK 0.59 | SEK 0.60 | SEK 0.56 | 572.58K |
| 2026-08-06 | SEK 0.59 | +1.90% | SEK 0.60 | SEK 0.60 | SEK 0.55 | 670.56K |
| 2026-08-05 | SEK 0.58 | -4.30% | SEK 0.61 | SEK 0.63 | SEK 0.56 | 824.01K |
| 2026-08-04 | SEK 0.61 | +13.08% | SEK 0.54 | SEK 0.67 | SEK 0.52 | 2.00M |
| 2026-08-03 | SEK 0.54 | +0.38% | SEK 0.53 | SEK 0.54 | SEK 0.51 | 770.11K |
| 2026-07-31 | SEK 0.53 | +4.51% | SEK 0.52 | SEK 0.54 | SEK 0.51 | 539.05K |
| 2026-07-30 | SEK 0.51 | -2.30% | SEK 0.52 | SEK 0.53 | SEK 0.50 | 337.79K |
| 2026-07-29 | SEK 0.52 | +0.77% | SEK 0.50 | SEK 0.52 | SEK 0.50 | 994.93K |
| 2026-07-28 | SEK 0.52 | +0.19% | SEK 0.52 | SEK 0.52 | SEK 0.50 | 620.62K |
| 2026-07-27 | SEK 0.52 | +2.58% | SEK 0.50 | SEK 0.54 | SEK 0.50 | 1.89M |
| 2026-07-24 | SEK 0.50 | -0.98% | SEK 0.51 | SEK 0.51 | SEK 0.48 | 1.56M |
| 2026-07-23 | SEK 0.51 | +2.72% | SEK 0.50 | SEK 0.51 | SEK 0.48 | 801.57K |
| 2026-07-22 | SEK 0.50 | -2.84% | SEK 0.51 | SEK 0.52 | SEK 0.50 | 1.12M |
| 2026-07-21 | SEK 0.51 | +1.59% | SEK 0.50 | SEK 0.51 | SEK 0.48 | 823.48K |
| 2026-07-20 | SEK 0.50 | +2.45% | SEK 0.48 | SEK 0.50 | SEK 0.47 | 623.88K |
| 2026-07-17 | SEK 0.49 | -0.51% | SEK 0.49 | SEK 0.50 | SEK 0.46 | 1.77M |
| 2026-07-16 | SEK 0.49 | -3.24% | SEK 0.52 | SEK 0.52 | SEK 0.48 | 1.37M |
| 2026-07-15 | SEK 0.51 | +7.16% | SEK 0.48 | SEK 0.54 | SEK 0.48 | 3.95M |
| 2026-07-14 | SEK 0.47 | -13.64% | SEK 0.55 | SEK 0.55 | SEK 0.46 | 7.81M |
| 2026-07-13 | SEK 0.55 | -17.17% | SEK 0.57 | SEK 0.59 | SEK 0.50 | 9.77M |
| 2026-07-10 | SEK 0.66 | -1.48% | SEK 0.67 | SEK 0.71 | SEK 0.65 | 2.01M |
| 2026-07-09 | SEK 0.67 | +4.01% | SEK 0.66 | SEK 0.67 | SEK 0.63 | 1.24M |
| 2026-07-08 | SEK 0.65 | -0.31% | SEK 0.65 | SEK 0.67 | SEK 0.63 | 1.33M |
| 2026-07-07 | SEK 0.65 | +1.09% | SEK 0.64 | SEK 0.71 | SEK 0.60 | 5.68M |
| 2026-07-06 | SEK 0.64 | -20.42% | SEK 0.79 | SEK 0.79 | SEK 0.63 | 15.21M |
| 2026-07-03 | SEK 0.81 | -75.37% | SEK 3.27 | SEK 3.43 | SEK 0.70 | 38.22M |
| 2026-07-02 | SEK 3.28 | +12.71% | SEK 3.05 | SEK 3.33 | SEK 2.91 | 3.55M |
| 2026-07-01 | SEK 2.91 | -1.69% | SEK 2.99 | SEK 3.10 | SEK 2.69 | 2.61M |
| 2026-06-30 | SEK 2.96 | +1.02% | SEK 2.93 | SEK 3.10 | SEK 2.89 | 1.17M |
| 2026-06-29 | SEK 2.93 | -4.87% | SEK 3.13 | SEK 3.13 | SEK 2.90 | 1.46M |
| 2026-06-26 | SEK 3.08 | +2.67% | SEK 3.10 | SEK 3.13 | SEK 2.99 | 1.15M |
| 2026-06-25 | SEK 3.00 | -3.69% | SEK 3.14 | SEK 3.19 | SEK 3.00 | 1.33M |
| 2026-06-24 | SEK 3.12 | -1.11% | SEK 3.18 | SEK 3.26 | SEK 3.09 | 795.44K |
| 2026-06-23 | SEK 3.15 | +0.48% | SEK 3.09 | SEK 3.21 | SEK 3.06 | 675.79K |
| 2026-06-22 | SEK 3.13 | +4.33% | SEK 3.06 | SEK 3.18 | SEK 3.00 | 1.04M |
| 2026-06-18 | SEK 3.01 | -0.83% | SEK 3.05 | SEK 3.11 | SEK 2.96 | 1.10M |
| 2026-06-17 | SEK 3.03 | +9.39% | SEK 2.80 | SEK 3.27 | SEK 2.80 | 3.06M |
| 2026-06-16 | SEK 2.77 | -0.36% | SEK 2.81 | SEK 2.86 | SEK 2.73 | 516.63K |
| 2026-06-15 | SEK 2.78 | -1.07% | SEK 2.86 | SEK 2.88 | SEK 2.78 | 782.90K |
| 2026-06-12 | SEK 2.81 | +0.90% | SEK 2.82 | SEK 2.88 | SEK 2.76 | 421.08K |
| 2026-06-11 | SEK 2.79 | -3.47% | SEK 2.87 | SEK 2.88 | SEK 2.76 | 705.73K |
| 2026-06-10 | SEK 2.88 | +0.70% | SEK 2.84 | SEK 2.91 | SEK 2.76 | 501.07K |
| 2026-06-09 | SEK 2.87 | -0.69% | SEK 2.84 | SEK 2.91 | SEK 2.81 | 720.33K |
| 2026-06-08 | SEK 2.88 | -0.52% | SEK 2.92 | SEK 2.92 | SEK 2.83 | 606.81K |
| 2026-06-05 | SEK 2.90 | -2.19% | SEK 2.95 | SEK 3.04 | SEK 2.87 | 485.96K |
| 2026-06-04 | SEK 2.96 | +2.95% | SEK 2.92 | SEK 2.97 | SEK 2.88 | 690.11K |
| 2026-06-03 | SEK 2.88 | -3.52% | SEK 2.94 | SEK 3.02 | SEK 2.85 | 637.88K |
| 2026-06-02 | SEK 2.98 | -0.50% | SEK 2.99 | SEK 3.01 | SEK 2.90 | 433.57K |
| 2026-06-01 | SEK 3.00 | -2.91% | SEK 3.04 | SEK 3.06 | SEK 2.93 | 561.16K |
| 2026-05-29 | SEK 3.09 | -3.44% | SEK 3.20 | SEK 3.20 | SEK 3.03 | 583.17K |
| 2026-05-28 | SEK 3.20 | -1.84% | SEK 3.27 | SEK 3.27 | SEK 3.15 | 456.78K |
| 2026-05-27 | SEK 3.26 | +2.03% | SEK 3.22 | SEK 3.36 | SEK 3.19 | 816.63K |