CellaVision AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	145.40	145.40	145.40	145.40	145.40	0
2026-07-27	142.40	143.20	142.40	143.20	143.20	6
2026-07-24	139.80	139.80	138.90	139.00	139.00	55
2026-07-23	141.40	141.40	139.20	139.60	139.60	5,364
2026-07-22	144.60	146.60	142.50	142.50	142.50	981
2026-07-21	145.80	145.80	144.50	145.60	145.60	357
2026-07-20	150.20	152.00	150.20	150.20	150.20	229
2026-07-17	145.60	145.60	145.60	145.60	145.60	0
2026-07-16	135.70	136.80	135.70	135.70	135.70	67
2026-07-15	135.30	135.30	133.60	134.90	134.90	5,271
2026-07-14	134.00	134.00	134.00	134.00	134.00	0
2026-07-13	138.80	138.80	137.80	138.40	138.40	74
2026-07-10	137.40	137.40	137.40	137.40	137.40	0
2026-07-09	134.30	134.30	132.80	134.30	134.30	171
2026-07-08	133.20	133.20	132.40	132.40	132.40	4
2026-07-07	141.40	141.40	136.50	136.50	136.50	190
2026-07-06	144.40	144.40	143.00	144.40	144.40	28
2026-07-03	147.30	147.40	147.30	147.30	147.30	2,000
2026-07-02	141.50	141.50	141.50	141.50	141.50	0
2026-07-01	136.70	137.40	134.50	136.90	136.90	81
2026-06-30	135.70	136.20	134.60	135.70	135.70	115
2026-06-29	136.90	137.20	135.20	135.30	135.30	1,158
2026-06-26	136.50	136.50	135.90	135.90	135.90	8,226
2026-06-25	137.40	139.20	136.20	139.20	139.20	192
2026-06-24	136.80	136.80	133.20	135.10	135.10	235
2026-06-23	138.20	138.80	135.40	138.80	138.80	603
2026-06-22	135.70	135.70	134.80	135.30	135.30	1,060
2026-06-19	137.40	137.40	137.40	137.40	137.40	0
2026-06-18	141.40	141.40	136.60	137.40	137.40	5,947
2026-06-17	144.20	144.20	141.50	141.70	141.70	25
2026-06-16	147.80	147.80	142.60	143.40	143.40	2,955
2026-06-15	149.80	153.40	147.00	147.30	147.30	33,283
2026-06-12	136.90	136.90	136.90	136.90	136.90	0
2026-06-11	130.40	132.00	130.40	131.80	131.80	3,188
2026-06-10	126.20	126.20	124.80	125.80	125.80	416
2026-06-09	127.40	129.00	126.20	128.00	128.00	1,439
2026-06-08	127.00	129.60	126.00	128.20	128.20	4,297
2026-06-05	125.00	126.00	125.00	126.00	126.00	5,000
2026-06-04	122.33	124.60	122.33	123.70	123.70	5,895
2026-06-03	121.60	121.60	121.60	121.60	121.60	0
2026-06-02	120.80	121.30	120.80	120.80	120.80	2,055
2026-06-01	120.20	120.20	118.80	120.20	120.20	1,644
2026-05-29	120.20	121.40	120.00	121.40	121.40	142
2026-05-28	122.60	122.60	120.60	120.60	120.60	14
2026-05-27	123.20	123.20	122.60	122.60	122.60	4,489
2026-05-26	123.80	123.80	122.90	122.90	122.90	225
2026-05-22	122.40	122.40	122.20	122.20	122.20	124
2026-05-21	124.10	124.80	122.40	123.90	123.90	991
2026-05-20	124.20	124.20	123.60	124.20	124.20	2,332
2026-05-19	124.50	124.50	124.50	124.50	124.50	0
2026-05-18	122.80	122.80	122.80	122.80	122.80	265
2026-05-15	121.40	123.60	121.40	123.10	123.10	268
2026-05-14	118.90	118.90	118.90	118.90	118.90	0
2026-05-13	120.00	120.00	118.90	118.90	118.90	78
2026-05-12	118.90	118.90	118.90	118.90	118.90	0
2026-05-11	121.40	121.40	120.60	121.00	121.00	277
2026-05-08	120.20	120.20	118.70	118.70	118.70	33
2026-05-07	122.20	122.50	119.70	119.70	119.70	9,137
2026-05-06	120.60	123.60	120.40	120.40	120.40	229
2026-05-05	125.00	125.00	121.00	121.00	121.00	5,470

← NewerPage 2 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-29	2.7500 SEK
2025-05-07	2.5000 SEK
2024-05-03	2.2500 SEK
2023-05-05	2.2500 SEK
2022-05-12	2.0000 SEK
2021-04-30	0.7500 SEK
2019-05-09	1.5000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.