Ascelia Pharma

ACELP
🏛️ sweden →
3.24
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 29.35 30.00 29.20 29.85 0.0M
2021-12-29 29.50 30.05 29.30 29.30 0.0M
2021-12-28 29.50 29.85 28.90 29.50 0.1M
2021-12-27 29.25 29.25 28.30 29.15 0.1M
2021-12-23 28.00 28.65 28.00 28.65 0.1M
2021-12-22 28.95 29.20 27.80 27.90 1.0M
2021-12-21 29.45 29.70 28.80 28.95 0.2M
2021-12-20 29.40 31.95 27.95 28.90 1.3M
2021-12-17 29.00 29.60 28.60 29.40 0.3M
2021-12-16 31.00 32.50 28.20 28.25 0.3M
2021-12-15 29.85 30.10 29.05 30.00 0.0M
2021-12-14 30.00 30.40 29.30 29.70 0.0M
2021-12-13 30.25 31.00 30.00 30.40 0.0M
2021-12-10 30.00 30.55 29.30 30.25 0.0M
2021-12-09 29.95 30.00 29.20 30.00 0.0M
2021-12-08 31.60 31.60 28.45 29.85 0.2M
2021-12-07 30.80 31.65 28.95 31.65 0.0M
2021-12-06 31.00 31.40 30.35 30.80 0.0M
2021-12-03 31.35 31.85 30.30 31.00 0.0M
2021-12-02 32.15 32.85 30.90 31.30 0.1M
2021-12-01 31.70 31.90 31.00 31.90 0.0M
2021-11-30 30.45 31.80 29.80 31.65 0.0M
2021-11-29 30.00 31.35 28.95 31.15 0.0M
2021-11-26 28.50 31.65 28.50 30.00 0.0M
2021-11-25 30.95 31.35 29.75 30.75 0.1M
2021-11-24 30.00 30.85 29.55 30.00 0.0M
2021-11-23 29.80 30.00 29.10 30.00 0.1M
2021-11-22 30.00 30.00 28.90 29.80 0.0M
2021-11-19 29.05 30.85 29.05 30.00 0.0M
2021-11-18 30.55 30.75 29.75 30.40 0.0M
2021-11-17 29.95 30.65 29.15 30.55 0.1M
2021-11-16 30.00 30.00 28.80 29.95 0.1M
2021-11-15 28.15 29.75 27.25 29.50 0.0M
2021-11-12 27.80 28.65 26.90 28.15 0.0M
2021-11-11 28.00 28.50 27.20 27.75 0.0M
2021-11-10 27.60 28.20 27.05 28.20 0.1M
2021-11-09 27.45 27.70 26.75 27.65 0.0M
2021-11-08 27.60 28.95 27.00 27.45 0.0M
2021-11-05 28.45 28.45 27.25 27.60 0.0M
2021-11-04 27.20 28.50 27.00 28.45 0.0M
2021-11-03 26.95 27.50 26.65 27.20 0.0M
2021-11-02 26.85 27.20 26.30 27.10 0.0M
2021-11-01 27.65 27.65 26.05 26.85 0.1M
2021-10-29 27.75 28.20 27.45 27.65 0.0M
2021-10-28 27.90 28.00 27.65 28.00 0.0M
2021-10-27 28.00 28.20 27.70 28.00 0.0M
2021-10-26 28.50 28.50 27.90 28.40 0.0M
2021-10-25 28.95 28.95 27.85 28.50 0.0M
2021-10-22 29.35 29.35 28.60 28.95 0.0M
2021-10-21 29.85 29.85 28.25 29.00 0.0M
2021-10-20 29.35 29.35 28.75 29.30 0.0M
2021-10-19 30.40 30.40 29.00 29.35 0.0M
2021-10-18 30.00 30.00 29.00 29.30 0.0M
2021-10-15 29.70 29.80 28.90 28.90 0.0M
2021-10-14 29.80 30.00 28.65 29.45 0.0M
2021-10-13 29.50 30.35 28.90 29.55 0.0M
2021-10-12 28.40 30.00 28.10 29.50 0.0M
2021-10-11 29.10 29.10 28.25 28.50 0.0M
2021-10-08 29.80 29.80 28.80 29.15 0.0M
2021-10-07 29.20 29.80 28.65 29.80 0.0M
2021-10-06 28.85 30.80 28.10 29.20 0.0M
2021-10-05 28.65 29.10 28.65 29.00 0.0M
2021-10-04 29.70 29.70 28.40 29.15 0.1M
2021-10-01 29.20 30.55 29.00 29.70 0.0M
2021-09-30 30.10 30.70 29.50 29.65 0.0M
2021-09-29 31.20 31.20 29.75 30.10 0.0M
2021-09-28 30.50 31.20 30.05 31.20 0.1M
2021-09-27 30.00 31.10 29.70 30.50 0.1M
2021-09-24 30.00 30.00 29.30 29.95 0.0M
2021-09-23 30.00 30.05 29.10 30.00 0.0M
2021-09-22 30.00 30.35 29.05 30.10 0.0M
2021-09-21 29.25 30.15 29.15 30.00 0.1M
2021-09-20 29.70 29.95 28.65 29.10 0.1M
2021-09-17 29.55 29.95 29.35 29.70 0.0M
2021-09-16 29.65 30.25 29.00 29.55 0.0M
2021-09-15 30.50 30.50 29.35 29.55 0.1M
2021-09-14 30.35 31.35 30.10 30.50 0.1M
2021-09-13 31.70 31.70 30.35 30.35 0.0M
2021-09-10 29.95 31.55 29.80 31.25 0.1M
2021-09-09 29.80 29.95 28.45 29.95 0.1M
2021-09-08 29.30 29.50 28.55 29.50 0.1M
2021-09-07 29.85 29.85 28.85 29.15 0.1M
2021-09-06 29.15 29.85 28.60 29.85 0.1M
2021-09-03 29.05 29.85 28.65 29.15 0.1M
2021-09-02 28.65 29.10 28.30 29.10 0.1M
2021-09-01 29.80 30.45 28.55 28.65 0.1M
2021-08-31 28.45 30.00 27.70 29.85 0.4M
2021-08-30 27.45 28.50 26.85 28.45 0.4M
2021-08-27 27.40 27.50 26.70 27.45 0.3M
2021-08-26 28.00 28.00 26.75 27.40 0.2M
2021-08-25 28.30 28.30 27.60 28.00 0.3M
2021-08-24 30.10 30.15 27.75 28.15 0.4M
2021-08-23 31.65 31.65 29.35 29.85 0.3M
2021-08-20 31.70 31.70 30.50 31.65 0.1M
2021-08-19 30.05 32.25 29.85 32.05 0.4M
2021-08-18 33.95 34.40 33.50 33.65 0.0M
2021-08-17 34.50 35.20 33.70 34.00 0.2M
2021-08-16 34.95 34.95 33.90 34.95 0.0M
2021-08-13 35.85 35.85 34.30 34.50 0.0M
2021-08-12 34.80 35.45 34.65 35.15 0.0M
2021-08-11 35.40 35.75 34.55 35.05 0.0M
2021-08-10 35.05 38.50 34.65 35.40 0.3M
2021-08-09 34.90 35.05 34.20 35.05 0.1M
2021-08-06 36.00 36.00 34.55 34.95 0.1M
2021-08-05 36.00 36.05 35.70 36.00 0.0M
2021-08-04 36.20 36.20 35.70 36.00 0.0M
2021-08-03 36.90 36.90 35.70 36.30 0.0M
2021-08-02 37.20 37.20 35.40 36.00 0.0M
2021-07-30 37.00 37.00 36.15 36.20 0.0M
2021-07-29 36.30 37.00 36.05 37.00 0.1M
2021-07-28 35.90 36.45 35.70 36.30 0.0M
2021-07-27 35.90 36.55 35.90 35.90 0.0M
2021-07-26 36.35 36.80 35.90 35.90 0.0M
2021-07-23 35.75 36.45 35.70 36.35 0.0M
2021-07-22 35.65 36.05 35.45 35.70 0.0M
2021-07-21 35.70 36.00 35.35 35.65 0.0M
2021-07-20 36.55 36.95 35.50 35.70 0.0M
2021-07-19 36.20 37.00 35.60 36.75 0.0M
2021-07-16 37.00 37.50 35.65 36.20 0.1M
2021-07-15 38.45 38.45 36.35 36.95 0.1M
2021-07-14 37.35 38.80 37.20 38.45 0.1M
2021-07-13 37.60 38.20 37.25 37.35 0.0M
2021-07-12 38.00 39.85 37.00 37.35 0.1M
2021-07-09 37.00 38.00 37.00 38.00 0.0M
2021-07-08 38.85 38.85 36.55 37.00 0.0M
2021-07-07 37.80 38.45 37.55 38.00 0.0M
2021-07-06 36.60 38.30 35.90 37.80 0.1M
2021-07-05 35.30 36.60 34.85 36.60 0.1M
2021-07-02 34.65 35.45 34.60 35.30 0.0M
2021-07-01 35.30 35.45 34.15 34.65 0.1M
2021-06-30 35.00 35.80 34.85 35.25 0.0M
2021-06-29 35.30 35.30 34.50 35.05 0.0M
2021-06-28 35.50 36.45 34.50 35.35 0.1M
2021-06-24 34.95 35.50 34.05 35.50 0.0M
2021-06-23 34.55 35.35 34.00 34.95 0.0M
2021-06-22 34.55 35.20 34.10 34.55 0.1M
2021-06-21 35.75 35.75 34.10 34.55 0.1M
2021-06-18 35.60 36.00 35.15 35.80 0.1M
2021-06-17 35.75 35.95 34.80 35.75 0.1M
2021-06-16 36.00 36.40 35.40 35.80 0.1M
2021-06-15 36.55 37.50 35.35 36.00 0.0M
2021-06-14 37.75 37.75 36.35 36.75 0.1M
2021-06-11 35.35 37.70 35.35 37.70 0.1M
2021-06-10 34.90 36.45 34.75 35.35 0.1M
2021-06-09 34.00 35.00 33.85 34.90 0.1M
2021-06-08 33.85 34.95 33.70 34.00 0.0M
2021-06-07 34.60 34.75 33.50 34.25 0.0M
2021-06-04 34.00 34.60 33.35 34.60 0.1M
2021-06-03 35.00 35.05 33.75 34.00 0.1M
2021-06-02 35.10 35.25 34.65 35.00 0.1M
2021-06-01 34.80 35.40 34.25 34.70 0.1M
2021-05-31 34.50 35.00 34.15 34.80 0.1M
2021-05-28 34.05 34.90 33.75 34.00 0.1M
2021-05-27 34.80 37.30 33.80 34.10 0.1M
2021-05-26 34.30 35.20 33.70 34.80 0.2M
2021-05-25 33.85 34.80 33.20 34.00 0.3M
2021-05-24 33.65 34.55 33.20 33.60 0.2M
2021-05-21 33.70 34.35 33.45 33.60 0.1M
2021-05-20 34.00 34.85 33.35 33.50 0.1M
2021-05-19 33.45 33.90 33.15 33.70 0.1M
2021-05-18 33.65 34.75 33.20 33.60 0.2M
2021-05-17 34.40 34.60 33.20 33.65 0.1M
2021-05-14 34.40 34.40 33.25 34.15 0.1M
2021-05-12 34.65 35.80 34.00 34.40 0.2M
2021-05-11 35.15 35.60 34.15 34.70 0.1M
2021-05-10 35.80 36.90 35.15 35.40 0.1M
2021-05-07 35.20 36.60 35.00 35.65 0.1M
2021-05-06 36.05 36.70 34.80 35.20 0.1M
2021-05-05 35.80 36.75 35.45 36.05 0.0M
2021-05-04 37.40 37.40 35.05 35.80 0.1M
2021-05-03 38.05 38.05 36.55 37.15 0.1M
2021-04-30 37.10 37.95 36.55 37.20 0.1M
2021-04-29 38.45 38.50 37.10 37.10 0.1M
2021-04-28 37.75 38.30 37.40 37.55 0.1M
2021-04-27 38.50 38.80 37.60 37.75 0.0M
2021-04-26 37.10 38.60 36.10 38.50 0.4M
2021-04-23 36.75 37.50 35.55 37.00 0.1M
2021-04-22 35.30 37.35 34.90 36.75 0.1M
2021-04-21 34.95 36.20 34.60 35.30 0.2M
2021-04-20 37.30 38.00 34.40 34.95 0.4M
2021-04-19 40.20 40.20 37.15 37.20 0.3M
2021-04-16 40.20 40.50 40.00 40.20 0.0M
2021-04-15 40.10 40.65 39.55 40.15 0.0M
2021-04-14 41.00 41.00 39.95 39.95 0.1M
2021-04-13 39.85 42.40 39.65 40.00 0.1M
2021-04-12 40.50 41.00 39.65 39.80 0.0M
2021-04-09 41.30 41.50 40.50 40.50 0.0M
2021-04-08 40.80 41.40 40.10 41.30 0.0M
2021-04-07 41.25 41.40 40.35 40.60 0.0M
2021-04-06 40.90 43.00 40.80 41.25 0.1M
2021-04-01 42.00 42.65 40.50 40.90 0.0M
2021-03-31 41.05 42.55 41.05 42.00 0.0M
2021-03-30 42.00 42.00 40.10 41.05 0.1M
2021-03-29 44.45 44.55 41.80 42.00 0.1M
2021-03-26 46.10 46.50 43.50 44.45 0.1M
2021-03-25 44.00 45.90 42.00 45.60 0.1M
2021-03-24 42.30 43.95 41.25 41.75 0.0M
2021-03-23 41.65 43.95 40.40 42.30 0.1M
2021-03-22 40.90 41.90 40.20 41.70 0.1M
2021-03-19 41.40 41.40 40.00 40.70 0.1M
2021-03-18 41.50 41.50 39.65 40.50 0.6M
2021-03-17 44.10 44.10 43.05 43.95 0.0M
2021-03-16 43.50 44.55 43.05 44.20 0.0M
2021-03-15 44.20 45.00 43.10 43.50 0.0M
2021-03-12 46.45 46.45 44.15 44.20 0.0M
2021-03-11 44.40 45.50 44.00 45.50 0.0M
2021-03-10 43.55 44.95 43.15 44.40 0.0M
2021-03-09 43.90 45.50 43.00 43.75 0.0M
2021-03-08 42.75 44.95 42.40 43.90 0.0M
2021-03-05 43.70 43.95 42.30 42.75 0.0M
2021-03-04 43.10 43.90 42.60 43.70 0.0M
2021-03-03 44.40 45.95 42.55 43.10 0.1M
2021-03-02 42.70 44.40 41.80 44.35 0.0M
2021-03-01 43.65 44.50 42.05 42.70 0.0M
2021-02-26 39.95 43.45 39.20 43.45 0.1M
2021-02-25 41.20 42.25 40.05 41.05 0.0M
2021-02-24 43.05 43.05 41.15 41.15 0.0M
2021-02-23 42.00 43.95 40.00 43.05 0.1M
2021-02-22 43.15 43.65 42.30 42.35 0.0M
2021-02-19 42.75 44.50 42.00 44.00 0.0M
2021-02-18 44.35 44.35 41.55 42.75 0.1M
2021-02-17 43.50 45.50 42.05 44.35 0.1M
2021-02-16 44.65 46.65 43.05 43.15 0.1M
2021-02-15 49.75 49.75 43.20 44.65 0.2M
2021-02-12 42.50 48.40 42.20 48.40 0.1M
2021-02-11 42.40 43.65 42.20 42.50 0.1M
2021-02-10 43.90 44.10 42.05 42.45 0.1M
2021-02-09 45.00 45.25 43.80 44.00 0.0M
2021-02-08 46.50 46.50 44.00 45.50 0.1M
2021-02-05 46.00 48.25 45.90 46.45 0.1M
2021-02-04 47.35 47.35 46.10 46.10 0.0M
2021-02-03 47.05 47.70 46.70 47.35 0.0M
2021-02-02 48.35 48.60 46.65 46.70 0.1M
2021-02-01 44.95 48.35 44.30 48.35 0.1M
2021-01-29 45.00 45.85 44.60 45.00 0.1M
2021-01-28 46.00 46.85 44.00 46.65 0.1M
2021-01-27 47.50 47.50 44.80 46.00 0.1M
2021-01-26 47.50 48.65 46.80 47.90 0.1M
2021-01-25 48.75 49.40 46.60 47.45 0.1M
2021-01-22 50.30 50.40 48.00 48.75 0.1M
2021-01-21 49.00 51.00 48.35 50.40 0.1M
2021-01-20 50.00 50.40 45.00 49.00 0.2M
2021-01-19 52.00 52.00 49.40 50.00 0.1M
2021-01-18 48.85 51.20 48.40 50.60 0.1M
2021-01-15 47.95 49.70 47.85 48.80 0.1M
2021-01-14 50.30 50.50 47.85 48.85 0.8M
2021-01-13 51.80 52.00 50.00 50.30 0.0M
2021-01-12 50.30 52.90 49.40 50.50 0.1M
2021-01-11 52.50 53.30 50.10 50.10 0.1M
2021-01-08 53.70 54.80 50.70 51.50 0.1M
2021-01-07 55.10 55.10 52.80 53.60 0.1M
2021-01-05 55.90 55.90 53.10 53.90 0.1M
2021-01-04 56.60 57.60 55.30 56.20 0.0M