Stockholm - Free Realtime Quote SEK
Ascelia Pharma AB (publ) (ACE.ST)
3.8900
+0.1550
+(4.15%)
As of 2:17:24 PM GMT+2. Market Open.
Currency in SEK Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 19, 2025 | 3.7350 | 3.9350 | 3.7350 | 3.8900 | 3.8900 | 679,505 |
| May 16, 2025 | 3.8150 | 3.8150 | 3.5500 | 3.7350 | 3.7350 | 1,112,703 |
| May 15, 2025 | 3.8300 | 3.8900 | 3.7000 | 3.8150 | 3.8150 | 1,247,626 |
| May 14, 2025 | 3.8500 | 3.9750 | 3.7750 | 3.8250 | 3.8250 | 756,642 |
| May 13, 2025 | 3.8600 | 3.9350 | 3.8250 | 3.8850 | 3.8850 | 530,062 |
| May 12, 2025 | 3.8350 | 3.9150 | 3.7300 | 3.9000 | 3.9000 | 793,195 |
| May 9, 2025 | 3.8500 | 3.9550 | 3.7950 | 3.8550 | 3.8550 | 749,193 |
| May 8, 2025 | 3.6650 | 3.8650 | 3.6550 | 3.7950 | 3.7950 | 743,352 |
| May 7, 2025 | 3.7300 | 3.7650 | 3.5850 | 3.6550 | 3.6550 | 949,880 |
| May 6, 2025 | 3.7900 | 3.8500 | 3.6500 | 3.7300 | 3.7300 | 830,384 |
| May 5, 2025 | 3.6150 | 3.8650 | 3.5450 | 3.7800 | 3.7800 | 1,687,233 |
| May 2, 2025 | 3.5000 | 3.6400 | 3.3800 | 3.6000 | 3.6000 | 2,438,703 |
| Apr 30, 2025 | 3.0450 | 3.2800 | 3.0000 | 3.2600 | 3.2600 | 1,470,059 |
| Apr 29, 2025 | 3.1000 | 3.1150 | 3.0400 | 3.0600 | 3.0600 | 262,118 |
| Apr 28, 2025 | 3.1700 | 3.2300 | 3.1000 | 3.1500 | 3.1500 | 272,229 |
| Apr 25, 2025 | 3.0900 | 3.1850 | 3.0650 | 3.1700 | 3.1700 | 495,032 |
| Apr 24, 2025 | 3.1450 | 3.1450 | 3.0100 | 3.0300 | 3.0300 | 336,186 |
| Apr 23, 2025 | 3.2000 | 3.2000 | 3.1000 | 3.1400 | 3.1400 | 280,366 |
| Apr 22, 2025 | 3.0500 | 3.1750 | 3.0400 | 3.1750 | 3.1750 | 546,728 |
| Apr 17, 2025 | 3.0350 | 3.1250 | 3.0000 | 3.0900 | 3.0900 | 436,569 |
| Apr 16, 2025 | 3.0400 | 3.1100 | 2.9650 | 3.0500 | 3.0500 | 471,567 |
| Apr 15, 2025 | 2.9450 | 3.0700 | 2.8750 | 3.0100 | 3.0100 | 678,942 |
| Apr 14, 2025 | 2.7450 | 2.9700 | 2.7450 | 2.9250 | 2.9250 | 1,230,777 |
| Apr 11, 2025 | 2.7150 | 2.7950 | 2.6550 | 2.7400 | 2.7400 | 1,387,900 |
| Apr 10, 2025 | 2.7300 | 2.7450 | 2.6250 | 2.6950 | 2.6950 | 882,041 |
| Apr 9, 2025 | 2.5250 | 2.6200 | 2.4900 | 2.5100 | 2.5100 | 831,205 |
| Apr 8, 2025 | 2.4500 | 2.7000 | 2.4500 | 2.6750 | 2.6750 | 983,782 |
| Apr 7, 2025 | 2.3750 | 2.5700 | 2.3050 | 2.4550 | 2.4550 | 1,548,775 |
| Apr 4, 2025 | 2.7000 | 2.7500 | 2.4500 | 2.5500 | 2.5500 | 1,676,013 |
| Apr 3, 2025 | 2.7350 | 2.7900 | 2.6400 | 2.6700 | 2.6700 | 1,615,247 |
| Apr 2, 2025 | 2.7650 | 2.8100 | 2.7050 | 2.7900 | 2.7900 | 373,679 |
| Apr 1, 2025 | 2.8200 | 2.8650 | 2.7550 | 2.7900 | 2.7900 | 666,255 |
| Mar 31, 2025 | 2.9000 | 2.9000 | 2.8100 | 2.8250 | 2.8250 | 263,918 |
| Mar 28, 2025 | 2.8800 | 2.9250 | 2.8200 | 2.9150 | 2.9150 | 549,855 |
| Mar 27, 2025 | 2.8950 | 2.9300 | 2.8450 | 2.8800 | 2.8800 | 301,510 |
| Mar 26, 2025 | 2.9450 | 2.9450 | 2.8550 | 2.9000 | 2.9000 | 248,532 |
| Mar 25, 2025 | 2.9200 | 2.9700 | 2.8900 | 2.9200 | 2.9200 | 469,179 |
| Mar 24, 2025 | 3.0600 | 3.0650 | 2.8950 | 2.9350 | 2.9350 | 810,584 |
| Mar 21, 2025 | 3.2450 | 3.2450 | 3.0400 | 3.0700 | 3.0700 | 597,343 |
| Mar 20, 2025 | 3.1150 | 3.2500 | 3.0800 | 3.2200 | 3.2200 | 1,366,766 |
| Mar 19, 2025 | 3.3350 | 3.4000 | 3.0100 | 3.1500 | 3.1500 | 1,708,685 |
| Mar 18, 2025 | 3.1150 | 3.1250 | 3.0400 | 3.0650 | 3.0650 | 315,639 |
| Mar 17, 2025 | 3.1450 | 3.1900 | 3.1200 | 3.1400 | 3.1400 | 261,604 |
| Mar 14, 2025 | 3.0350 | 3.1450 | 3.0000 | 3.1450 | 3.1450 | 406,582 |
| Mar 13, 2025 | 2.9650 | 3.0850 | 2.9600 | 3.0200 | 3.0200 | 568,867 |
| Mar 12, 2025 | 2.8500 | 3.1200 | 2.8500 | 2.9400 | 2.9400 | 428,395 |
| Mar 11, 2025 | 2.9750 | 2.9750 | 2.8150 | 2.8750 | 2.8750 | 514,178 |
| Mar 10, 2025 | 2.9950 | 3.0600 | 2.8600 | 2.9500 | 2.9500 | 767,737 |
| Mar 7, 2025 | 2.9050 | 3.0150 | 2.8800 | 2.9900 | 2.9900 | 522,412 |
| Mar 6, 2025 | 3.1900 | 3.2200 | 2.8950 | 2.9600 | 2.9600 | 1,342,435 |
| Mar 5, 2025 | 3.1600 | 3.2500 | 3.1300 | 3.1700 | 3.1700 | 651,910 |
| Mar 4, 2025 | 3.3200 | 3.3550 | 3.0750 | 3.1500 | 3.1500 | 1,145,746 |
| Mar 3, 2025 | 3.4800 | 3.5900 | 3.3350 | 3.3900 | 3.3900 | 638,931 |
| Feb 28, 2025 | 3.4750 | 3.5150 | 3.4000 | 3.4800 | 3.4800 | 401,513 |
| Feb 27, 2025 | 3.5250 | 3.6550 | 3.4050 | 3.5150 | 3.5150 | 657,800 |
| Feb 26, 2025 | 3.3450 | 3.5450 | 3.2750 | 3.5300 | 3.5300 | 440,529 |
| Feb 25, 2025 | 3.1700 | 3.3800 | 3.1700 | 3.3500 | 3.3500 | 294,990 |
| Feb 24, 2025 | 3.2750 | 3.3100 | 3.1700 | 3.2000 | 3.2000 | 387,350 |
| Feb 21, 2025 | 3.2300 | 3.2900 | 3.2050 | 3.2800 | 3.2800 | 392,396 |
| Feb 20, 2025 | 3.3700 | 3.4500 | 3.2500 | 3.2900 | 3.2900 | 260,058 |
| Feb 19, 2025 | 3.4200 | 3.4250 | 3.2850 | 3.3700 | 3.3700 | 463,096 |
| Feb 18, 2025 | 3.3050 | 3.5700 | 3.2850 | 3.3650 | 3.3650 | 1,742,626 |
| Feb 17, 2025 | 3.2600 | 3.3550 | 3.1950 | 3.3000 | 3.3000 | 898,931 |
| Feb 14, 2025 | 3.0700 | 3.2800 | 3.0350 | 3.2800 | 3.2800 | 1,107,640 |
| Feb 13, 2025 | 3.0550 | 3.1600 | 3.0100 | 3.0750 | 3.0750 | 757,102 |
| Feb 12, 2025 | 3.1200 | 3.1200 | 2.9950 | 3.0400 | 3.0400 | 667,245 |
| Feb 11, 2025 | 3.0950 | 3.1300 | 3.0200 | 3.1200 | 3.1200 | 534,231 |
| Feb 10, 2025 | 3.0100 | 3.2800 | 3.0050 | 3.0350 | 3.0350 | 1,763,167 |
| Feb 7, 2025 | 2.9400 | 3.0350 | 2.7800 | 3.0200 | 3.0200 | 856,736 |
| Feb 6, 2025 | 2.8250 | 2.8900 | 2.8050 | 2.8600 | 2.8600 | 399,487 |
| Feb 5, 2025 | 2.9000 | 2.9000 | 2.7500 | 2.8250 | 2.8250 | 745,345 |
| Feb 4, 2025 | 2.8600 | 2.9400 | 2.8200 | 2.8350 | 2.8350 | 677,126 |
| Feb 3, 2025 | 2.8800 | 2.8900 | 2.8050 | 2.8900 | 2.8900 | 402,917 |
| Jan 31, 2025 | 2.8950 | 2.9650 | 2.8600 | 2.9150 | 2.9150 | 722,420 |
| Jan 30, 2025 | 2.8000 | 2.9300 | 2.6950 | 2.8600 | 2.8600 | 1,212,402 |
| Jan 29, 2025 | 2.8050 | 2.9000 | 2.7550 | 2.7800 | 2.7800 | 513,998 |
| Jan 28, 2025 | 2.9000 | 2.9350 | 2.7900 | 2.8050 | 2.8050 | 846,690 |
| Jan 27, 2025 | 3.0650 | 3.1300 | 2.8500 | 2.8950 | 2.8950 | 1,798,442 |
| Jan 24, 2025 | 3.0850 | 3.1500 | 3.0300 | 3.0550 | 3.0550 | 621,096 |
| Jan 23, 2025 | 3.0800 | 3.1000 | 3.0200 | 3.0800 | 3.0800 | 414,045 |
| Jan 22, 2025 | 3.1400 | 3.1700 | 3.0150 | 3.0800 | 3.0800 | 915,819 |
| Jan 21, 2025 | 3.0800 | 3.2450 | 3.0800 | 3.1550 | 3.1550 | 682,113 |
| Jan 20, 2025 | 3.1900 | 3.3100 | 3.1150 | 3.1550 | 3.1550 | 837,544 |
| Jan 17, 2025 | 3.1900 | 3.2200 | 3.1000 | 3.1750 | 3.1750 | 389,980 |
| Jan 16, 2025 | 3.1350 | 3.2500 | 3.0800 | 3.1900 | 3.1900 | 494,213 |
| Jan 15, 2025 | 2.8300 | 3.1950 | 2.8050 | 3.1350 | 3.1350 | 1,146,172 |
| Jan 14, 2025 | 2.9150 | 2.9700 | 2.8050 | 2.8300 | 2.8300 | 593,029 |
| Jan 13, 2025 | 2.9850 | 2.9950 | 2.8450 | 2.9150 | 2.9150 | 1,011,307 |
| Jan 10, 2025 | 2.7300 | 3.0400 | 2.6700 | 2.9850 | 2.9850 | 1,538,767 |
| Jan 9, 2025 | 2.8400 | 2.8650 | 2.7000 | 2.7100 | 2.7100 | 1,282,393 |
| Jan 8, 2025 | 2.8200 | 2.9400 | 2.7500 | 2.8200 | 2.8200 | 1,217,861 |
| Jan 7, 2025 | 2.9950 | 3.0000 | 2.8300 | 2.8500 | 2.8500 | 1,654,956 |
| Jan 3, 2025 | 3.0600 | 3.0600 | 2.9550 | 2.9600 | 2.9600 | 517,699 |
| Jan 2, 2025 | 2.9450 | 3.0750 | 2.9050 | 3.0650 | 3.0650 | 612,505 |
| Dec 30, 2024 | 3.0050 | 3.0400 | 2.8000 | 2.9200 | 2.9200 | 1,825,905 |
| Dec 27, 2024 | 3.0900 | 3.1050 | 2.9600 | 3.0300 | 3.0300 | 508,747 |
| Dec 23, 2024 | 3.0400 | 3.0800 | 2.9150 | 3.0600 | 3.0600 | 875,290 |
| Dec 20, 2024 | 2.9700 | 3.1800 | 2.9500 | 3.0000 | 3.0000 | 1,185,341 |
| Dec 19, 2024 | 3.0550 | 3.0600 | 2.9300 | 3.0100 | 3.0100 | 832,746 |
| Dec 18, 2024 | 3.2000 | 3.2050 | 2.9900 | 3.1000 | 3.1000 | 1,391,438 |
| Dec 17, 2024 | 3.2400 | 3.3250 | 3.1400 | 3.1750 | 3.1750 | 871,961 |
| Dec 16, 2024 | 3.4500 | 3.5300 | 3.2200 | 3.2250 | 3.2250 | 1,047,740 |
| Dec 13, 2024 | 3.4550 | 3.6400 | 3.3700 | 3.3900 | 3.3900 | 2,283,158 |
| Dec 12, 2024 | 3.3300 | 3.4850 | 3.3000 | 3.4550 | 3.4550 | 1,205,675 |
| Dec 11, 2024 | 3.2000 | 3.3300 | 3.1100 | 3.3300 | 3.3300 | 808,735 |
| Dec 10, 2024 | 3.2350 | 3.4500 | 3.1250 | 3.1550 | 3.1550 | 2,579,110 |
| Dec 9, 2024 | 3.0100 | 3.2500 | 3.0100 | 3.2000 | 3.2000 | 1,130,012 |
| Dec 6, 2024 | 3.2500 | 3.2500 | 2.9600 | 2.9700 | 2.9700 | 995,310 |
| Dec 5, 2024 | 2.9450 | 3.2450 | 2.8600 | 3.1700 | 3.1700 | 1,263,549 |
| Dec 4, 2024 | 2.8800 | 2.9850 | 2.7000 | 2.9700 | 2.9700 | 1,146,639 |
| Dec 3, 2024 | 2.9450 | 2.9900 | 2.8150 | 2.8600 | 2.8600 | 419,338 |
| Dec 2, 2024 | 2.9000 | 2.9600 | 2.8150 | 2.9000 | 2.9000 | 624,753 |
| Nov 29, 2024 | 2.8950 | 2.9300 | 2.7850 | 2.9000 | 2.9000 | 477,398 |
| Nov 28, 2024 | 3.0050 | 3.0250 | 2.8550 | 2.8950 | 2.8950 | 692,636 |
| Nov 27, 2024 | 2.9500 | 3.0500 | 2.9450 | 3.0100 | 3.0100 | 883,008 |
| Nov 26, 2024 | 2.7750 | 2.9750 | 2.7750 | 2.9350 | 2.9350 | 875,810 |
| Nov 25, 2024 | 2.7450 | 2.8450 | 2.5700 | 2.7450 | 2.7450 | 599,652 |
| Nov 22, 2024 | 2.6450 | 2.7250 | 2.5500 | 2.7100 | 2.7100 | 542,708 |
| Nov 21, 2024 | 2.6700 | 2.7650 | 2.5500 | 2.6150 | 2.6150 | 405,609 |
| Nov 20, 2024 | 2.7300 | 2.7800 | 2.6000 | 2.6650 | 2.6650 | 513,050 |
| Nov 19, 2024 | 2.8000 | 2.9200 | 2.5900 | 2.7200 | 2.7200 | 912,109 |
| Nov 18, 2024 | 2.6500 | 2.8000 | 2.6450 | 2.7600 | 2.7600 | 793,522 |
| Nov 15, 2024 | 2.5950 | 2.6800 | 2.5550 | 2.6250 | 2.6250 | 470,860 |
| Nov 14, 2024 | 2.6150 | 2.7250 | 2.5350 | 2.5500 | 2.5500 | 697,465 |
| Nov 13, 2024 | 2.5700 | 2.6750 | 2.4650 | 2.5900 | 2.5900 | 677,923 |
| Nov 12, 2024 | 2.6500 | 2.8050 | 2.4950 | 2.5500 | 2.5500 | 972,865 |
| Nov 11, 2024 | 2.6800 | 2.8000 | 2.5650 | 2.6500 | 2.6500 | 1,007,451 |
| Nov 8, 2024 | 2.3700 | 2.8400 | 2.3700 | 2.7050 | 2.7050 | 3,238,200 |
| Nov 7, 2024 | 2.3000 | 2.4500 | 2.1650 | 2.3550 | 2.3550 | 2,659,403 |
| Nov 6, 2024 | 2.1500 | 2.1750 | 2.0800 | 2.0850 | 2.0850 | 400,433 |
| Nov 5, 2024 | 2.1000 | 2.1650 | 2.0500 | 2.1400 | 2.1400 | 527,711 |
| Nov 4, 2024 | 2.1600 | 2.1750 | 2.0600 | 2.1100 | 2.1100 | 685,582 |
| Nov 1, 2024 | 2.2200 | 2.2200 | 2.1500 | 2.1750 | 2.1750 | 225,317 |
| Oct 31, 2024 | 2.1950 | 2.2300 | 2.1500 | 2.1900 | 2.1900 | 537,918 |
| Oct 30, 2024 | 2.1800 | 2.2300 | 2.1500 | 2.1900 | 2.1900 | 433,823 |
| Oct 29, 2024 | 2.1700 | 2.2550 | 2.1500 | 2.1800 | 2.1800 | 907,205 |
| Oct 28, 2024 | 2.0850 | 2.2000 | 2.0500 | 2.1600 | 2.1600 | 1,308,028 |
| Oct 25, 2024 | 2.0850 | 2.1200 | 2.0500 | 2.0800 | 2.0800 | 690,612 |
| Oct 24, 2024 | 2.1200 | 2.1650 | 2.0750 | 2.0850 | 2.0850 | 793,969 |
| Oct 23, 2024 | 2.1750 | 2.1750 | 2.1050 | 2.1500 | 2.1500 | 391,558 |
| Oct 22, 2024 | 2.2050 | 2.2200 | 2.1300 | 2.1500 | 2.1500 | 457,543 |
| Oct 21, 2024 | 2.2100 | 2.2450 | 2.1450 | 2.2050 | 2.2050 | 437,805 |
| Oct 18, 2024 | 2.1650 | 2.2350 | 2.1450 | 2.2050 | 2.2050 | 528,685 |
| Oct 17, 2024 | 2.2300 | 2.2300 | 2.1400 | 2.1650 | 2.1650 | 267,990 |
| Oct 16, 2024 | 2.1800 | 2.2200 | 2.1450 | 2.1800 | 2.1800 | 499,388 |
| Oct 15, 2024 | 2.2200 | 2.2350 | 2.1550 | 2.1850 | 2.1850 | 278,464 |
| Oct 14, 2024 | 2.2550 | 2.2750 | 2.1900 | 2.2200 | 2.2200 | 256,731 |
| Oct 11, 2024 | 2.2400 | 2.2750 | 2.1950 | 2.2300 | 2.2300 | 169,267 |
| Oct 10, 2024 | 2.1750 | 2.2750 | 2.1350 | 2.2500 | 2.2500 | 488,268 |
| Oct 9, 2024 | 2.2000 | 2.2000 | 2.1200 | 2.1750 | 2.1750 | 608,043 |
| Oct 8, 2024 | 2.2200 | 2.2600 | 2.1600 | 2.2000 | 2.2000 | 201,548 |
| Oct 7, 2024 | 2.2500 | 2.2600 | 2.1750 | 2.2200 | 2.2200 | 418,248 |
| Oct 4, 2024 | 2.2550 | 2.3250 | 2.2000 | 2.2200 | 2.2200 | 630,011 |
| Oct 3, 2024 | 2.2100 | 2.3150 | 2.2100 | 2.2550 | 2.2550 | 460,573 |
| Oct 2, 2024 | 2.3300 | 2.3600 | 2.2400 | 2.2500 | 2.2500 | 272,155 |
| Oct 1, 2024 | 2.2200 | 2.4350 | 2.1750 | 2.2950 | 2.2950 | 1,079,758 |
| Sep 30, 2024 | 2.2950 | 2.2950 | 2.1400 | 2.2200 | 2.2200 | 709,174 |
| Sep 27, 2024 | 2.3700 | 2.3900 | 2.2550 | 2.3000 | 2.3000 | 511,735 |
| Sep 26, 2024 | 2.4600 | 2.4600 | 2.3200 | 2.3750 | 2.3750 | 999,875 |
| Sep 25, 2024 | 2.4050 | 2.5200 | 2.3700 | 2.4600 | 2.4600 | 925,800 |
| Sep 24, 2024 | 2.2000 | 2.4350 | 2.1750 | 2.4100 | 2.4100 | 2,763,255 |
| Sep 23, 2024 | 2.4500 | 2.4950 | 2.3600 | 2.4050 | 2.4050 | 115,416 |
| Sep 20, 2024 | 2.5450 | 2.6700 | 2.3500 | 2.5000 | 2.5000 | 272,958 |
| Sep 19, 2024 | 2.7300 | 2.9800 | 2.5250 | 2.5400 | 2.5400 | 890,760 |
| Sep 18, 2024 | 2.3850 | 2.9850 | 2.2650 | 2.7250 | 2.7250 | 466,605 |
| Sep 17, 2024 | 2.2750 | 2.3900 | 2.1000 | 2.3400 | 2.3400 | 257,942 |
| Sep 16, 2024 | 2.0600 | 2.2350 | 2.0450 | 2.2250 | 2.2250 | 335,274 |
| Sep 13, 2024 | 2.0950 | 2.1400 | 2.0000 | 2.0450 | 2.0450 | 443,481 |
| Sep 12, 2024 | 2.2200 | 2.2350 | 2.0850 | 2.0950 | 2.0950 | 192,111 |
| Sep 11, 2024 | 2.1700 | 2.2700 | 2.1350 | 2.1650 | 2.1650 | 343,621 |
| Sep 10, 2024 | 2.2750 | 2.3550 | 2.1150 | 2.1700 | 2.1700 | 390,922 |
| Sep 9, 2024 | 2.3100 | 2.4500 | 2.1200 | 2.2600 | 2.2600 | 632,750 |
| Sep 6, 2024 | 2.7700 | 2.7700 | 2.2200 | 2.3150 | 2.3150 | 920,106 |
| Sep 5, 2024 | 2.7000 | 3.0900 | 2.6200 | 2.7700 | 2.7700 | 969,429 |
| Sep 4, 2024 | 2.2000 | 3.1700 | 2.2000 | 2.6750 | 2.6750 | 1,883,894 |
| Sep 3, 2024 | 2.2450 | 2.3850 | 2.1150 | 2.2000 | 2.2000 | 171,130 |
| Sep 2, 2024 | 2.2000 | 2.4250 | 2.1800 | 2.2450 | 2.2450 | 155,407 |
| Aug 30, 2024 | 2.1800 | 2.2700 | 2.1750 | 2.2000 | 2.2000 | 193,129 |
| Aug 29, 2024 | 2.2450 | 2.2500 | 2.0500 | 2.1750 | 2.1750 | 430,757 |
| Aug 28, 2024 | 2.1250 | 2.2800 | 2.1000 | 2.2500 | 2.2500 | 308,433 |
| Aug 27, 2024 | 2.1450 | 2.1500 | 2.0150 | 2.1100 | 2.1100 | 280,734 |
| Aug 26, 2024 | 2.2550 | 2.2550 | 2.0050 | 2.1450 | 2.1450 | 360,925 |
| Aug 23, 2024 | 2.3150 | 2.3200 | 2.2000 | 2.2550 | 2.2550 | 228,247 |
| Aug 22, 2024 | 2.2700 | 2.3000 | 2.2000 | 2.2550 | 2.2550 | 129,369 |
| Aug 21, 2024 | 2.3250 | 2.4000 | 2.2050 | 2.2400 | 2.2400 | 271,742 |
| Aug 20, 2024 | 2.6300 | 2.6300 | 2.2300 | 2.3250 | 2.3250 | 606,812 |
| Aug 19, 2024 | 2.4750 | 2.7900 | 2.4650 | 2.5900 | 2.5900 | 577,503 |
| Aug 16, 2024 | 2.7500 | 2.8350 | 2.4000 | 2.4650 | 2.4650 | 274,196 |
| Aug 15, 2024 | 2.5100 | 3.2800 | 2.4000 | 2.5500 | 2.5500 | 2,993,665 |
| Aug 14, 2024 | 2.2760 | 2.4144 | 2.2206 | 2.2276 | 2.2276 | 581,145 |
| Aug 13, 2024 | 2.3798 | 2.4074 | 2.2345 | 2.2760 | 2.2760 | 248,762 |
| Aug 12, 2024 | 2.3555 | 2.4178 | 2.2725 | 2.3590 | 2.3590 | 243,908 |
| Aug 9, 2024 | 2.0754 | 2.4904 | 1.8886 | 2.3521 | 2.3521 | 753,806 |
| Aug 8, 2024 | 2.7879 | 2.7879 | 2.6219 | 2.6288 | 2.6288 | 302,611 |
| Aug 7, 2024 | 2.7706 | 2.8744 | 2.7326 | 2.7879 | 2.7879 | 73,483 |
| Aug 6, 2024 | 2.7533 | 2.8882 | 2.7533 | 2.7706 | 2.7706 | 49,250 |
| Aug 5, 2024 | 4.1950 | 4.1950 | 3.8400 | 3.9750 | 3.9750 | 136,970 |
| Aug 2, 2024 | 4.3600 | 4.3600 | 4.0050 | 4.1950 | 4.1950 | 101,566 |
| Aug 1, 2024 | 4.3850 | 4.4700 | 4.3050 | 4.3650 | 4.3650 | 34,915 |
| Jul 31, 2024 | 4.4800 | 4.4850 | 4.3050 | 4.4400 | 4.4400 | 49,363 |
| Jul 30, 2024 | 4.5150 | 4.5950 | 4.3500 | 4.4850 | 4.4850 | 97,709 |
| Jul 29, 2024 | 4.6400 | 4.6400 | 4.3000 | 4.5200 | 4.5200 | 146,076 |
| Jul 26, 2024 | 4.9350 | 4.9350 | 4.5150 | 4.6450 | 4.6450 | 262,176 |
| Jul 25, 2024 | 5.0600 | 5.1400 | 4.6650 | 4.9350 | 4.9350 | 128,221 |
| Jul 24, 2024 | 4.5800 | 5.6800 | 4.5800 | 5.0600 | 5.0600 | 543,282 |
| Jul 23, 2024 | 4.4700 | 4.8300 | 4.4400 | 4.5800 | 4.5800 | 98,531 |
| Jul 22, 2024 | 4.6550 | 4.6550 | 4.2800 | 4.4700 | 4.4700 | 84,270 |
| Jul 19, 2024 | 4.5400 | 4.7350 | 4.4450 | 4.6550 | 4.6550 | 135,260 |
| Jul 18, 2024 | 4.8800 | 4.8800 | 4.3800 | 4.5350 | 4.5350 | 435,410 |
| Jul 17, 2024 | 5.2500 | 5.3100 | 4.7200 | 4.8800 | 4.8800 | 283,501 |
| Jul 16, 2024 | 5.4100 | 5.6300 | 5.1500 | 5.2500 | 5.2500 | 233,487 |
| Jul 15, 2024 | 5.6400 | 5.7300 | 5.3800 | 5.4000 | 5.4000 | 179,485 |
| Jul 12, 2024 | 5.8900 | 6.0400 | 5.3000 | 5.6400 | 5.6400 | 549,033 |
| Jul 11, 2024 | 6.0800 | 6.6900 | 5.8200 | 5.8900 | 5.8900 | 1,689,036 |
| Jul 10, 2024 | 9.2500 | 9.4400 | 9.2500 | 9.3000 | 9.3000 | 51,509 |
| Jul 9, 2024 | 9.4400 | 9.4900 | 9.2000 | 9.2500 | 9.2500 | 46,767 |
| Jul 8, 2024 | 9.2300 | 9.5300 | 9.2300 | 9.4400 | 9.4400 | 67,488 |
| Jul 5, 2024 | 9.2000 | 9.5000 | 9.0100 | 9.2300 | 9.2300 | 54,649 |
| Jul 4, 2024 | 8.8000 | 9.7000 | 8.8000 | 9.2000 | 9.2000 | 84,934 |
| Jul 3, 2024 | 8.7000 | 9.0000 | 8.5100 | 8.8000 | 8.8000 | 52,976 |
| Jul 2, 2024 | 8.4100 | 9.1600 | 8.2800 | 8.7000 | 8.7000 | 95,030 |
| Jul 1, 2024 | 8.2600 | 8.5500 | 8.2100 | 8.4000 | 8.4000 | 48,819 |
| Jun 28, 2024 | 8.7000 | 8.9800 | 8.2400 | 8.2400 | 8.2400 | 130,663 |
| Jun 27, 2024 | 9.1000 | 9.1000 | 8.7000 | 8.7000 | 8.7000 | 91,246 |
| Jun 26, 2024 | 9.3400 | 9.3400 | 8.9500 | 9.1000 | 9.1000 | 38,597 |
| Jun 25, 2024 | 9.5000 | 9.5000 | 9.2000 | 9.3400 | 9.3400 | 34,623 |
| Jun 24, 2024 | 9.4700 | 9.5300 | 9.0000 | 9.5000 | 9.5000 | 58,673 |
| Jun 20, 2024 | 8.5000 | 9.6000 | 8.3500 | 9.4700 | 9.4700 | 224,430 |
| Jun 19, 2024 | 8.7200 | 8.8500 | 8.3600 | 8.7400 | 8.7400 | 63,734 |
| Jun 18, 2024 | 8.9900 | 8.9900 | 8.3000 | 8.7300 | 8.7300 | 202,291 |
| Jun 17, 2024 | 9.2300 | 9.2500 | 8.7700 | 9.0000 | 9.0000 | 74,270 |
| Jun 14, 2024 | 9.4000 | 9.4000 | 8.9200 | 9.2300 | 9.2300 | 85,224 |
| Jun 13, 2024 | 9.4300 | 9.5400 | 9.1600 | 9.4000 | 9.4000 | 49,473 |
| Jun 12, 2024 | 9.4200 | 9.4300 | 9.0800 | 9.4300 | 9.4300 | 122,386 |
| Jun 11, 2024 | 10.0400 | 10.0400 | 9.4000 | 9.4300 | 9.4300 | 58,756 |
| Jun 10, 2024 | 10.0400 | 10.1200 | 9.6500 | 10.0800 | 10.0800 | 58,084 |
| Jun 7, 2024 | 10.4000 | 10.5000 | 9.5500 | 10.0800 | 10.0800 | 162,821 |
| Jun 5, 2024 | 10.9200 | 10.9200 | 10.1000 | 10.3800 | 10.3800 | 112,293 |
| Jun 4, 2024 | 11.0400 | 11.0600 | 10.4400 | 10.9200 | 10.9200 | 79,663 |
| Jun 3, 2024 | 10.5400 | 11.6800 | 10.5400 | 11.0400 | 11.0400 | 269,240 |
| May 31, 2024 | 10.4000 | 10.6000 | 9.9700 | 10.5200 | 10.5200 | 206,234 |
| May 30, 2024 | 9.4400 | 10.3800 | 9.3400 | 10.3600 | 10.3600 | 379,136 |
| May 29, 2024 | 9.8000 | 9.8000 | 9.2900 | 9.4400 | 9.4400 | 102,815 |
| May 28, 2024 | 9.1000 | 9.5800 | 9.0900 | 9.5000 | 9.5000 | 141,109 |
| May 27, 2024 | 9.3000 | 9.3000 | 8.8000 | 9.0000 | 9.0000 | 91,666 |
| May 24, 2024 | 9.2200 | 9.5400 | 9.0200 | 9.1700 | 9.1700 | 162,265 |
| May 23, 2024 | 9.1300 | 9.6700 | 8.8800 | 9.2200 | 9.2200 | 103,145 |
| May 22, 2024 | 9.9800 | 9.9800 | 9.1100 | 9.2300 | 9.2300 | 189,641 |
| May 21, 2024 | 9.0700 | 10.0000 | 8.6900 | 9.9900 | 9.9900 | 296,242 |
| May 20, 2024 | 9.6200 | 10.0000 | 8.6500 | 9.1000 | 9.1000 | 324,645 |
Related Tickers
ELIC.ST Elicera Therapeutics AB (publ)
5.48
+11.72%
SYNACT.ST SynAct Pharma AB
17.98
-2.28%
P0F.F Egetis Therapeutics AB (publ)
0.2675
-2.37%
DMYD-B.ST Diamyd Medical AB (publ)
9.54
-2.15%
CANTA.ST Cantargia AB (publ)
1.4880
-2.36%
HNSA.ST Hansa Biopharma AB (publ)
23.80
-0.42%
2CUREX.ST 2cureX AB (publ)
1.5850
-8.38%
IBT-B.ST Infant Bacterial Therapeutics AB (publ)
59.50
+5.12%
SCOL.ST Scandion Oncology A/S
0.0173
-10.82%
EGTX.ST Egetis Therapeutics AB (publ)
3.3250
+2.15%