CellaVision AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	125.00	125.00	121.00	121.00	121.00	5,470
2026-05-01	121.60	121.60	121.60	121.60	121.60	0
2026-04-30	122.20	122.20	121.60	121.60	121.60	142
2026-04-29	123.00	123.00	122.40	122.40	122.40	5,694
2026-04-28	126.40	127.20	126.40	127.20	124.45	358
2026-04-27	121.20	121.20	121.20	121.20	118.58	4,000
2026-04-24	126.00	126.00	121.20	121.20	118.58	107
2026-04-23	154.00	154.00	153.00	153.70	150.38	128
2026-04-22	157.40	157.40	155.00	155.00	151.65	60
2026-04-21	158.70	158.70	158.70	158.70	155.27	0
2026-04-20	160.60	160.60	159.50	159.50	156.05	5
2026-04-17	161.40	162.50	161.40	161.80	158.30	1,330
2026-04-16	153.40	160.20	153.40	160.20	156.74	617
2026-04-15	152.40	152.40	151.00	152.10	148.81	1,548
2026-04-14	150.60	150.80	150.60	150.60	147.34	8
2026-04-13	150.60	150.60	149.30	150.00	146.76	1,084
2026-04-10	150.30	151.40	150.30	151.20	147.93	1,180
2026-04-09	150.20	150.20	150.00	150.00	146.76	2
2026-04-08	153.70	153.70	153.70	153.70	150.38	0
2026-04-07	154.20	154.20	152.50	152.70	149.40	1,090
2026-04-02	152.40	154.80	152.40	154.80	151.45	263
2026-04-01	154.40	157.80	154.40	154.80	151.45	310
2026-03-31	153.10	153.40	153.10	153.10	149.79	36
2026-03-30	150.20	151.40	150.20	150.20	146.95	320
2026-03-27	147.70	148.50	147.10	147.50	144.31	299
2026-03-26	145.60	149.00	145.60	148.30	145.09	187
2026-03-25	146.70	146.70	146.70	146.70	143.53	0
2026-03-24	142.70	142.70	142.70	142.70	139.61	0
2026-03-23	145.00	147.10	145.00	145.00	141.87	312
2026-03-20	145.60	145.60	145.40	145.40	142.26	1
2026-03-19	146.90	146.90	146.90	146.90	143.72	0
2026-03-18	150.40	151.70	150.40	151.70	148.42	245
2026-03-17	150.40	150.40	150.40	150.40	147.15	0
2026-03-16	150.20	150.20	150.20	150.20	146.95	0
2026-03-13	150.60	150.60	148.40	149.00	145.78	527
2026-03-12	152.10	152.10	152.10	152.10	148.81	0
2026-03-11	152.80	152.80	149.40	149.40	146.17	81
2026-03-10	153.50	157.00	151.70	151.70	148.42	158
2026-03-09	153.00	155.70	153.00	154.80	151.45	109
2026-03-06	155.20	155.20	153.50	153.50	150.18	242
2026-03-05	151.20	152.80	151.00	151.20	147.93	2,224
2026-03-04	149.00	153.50	149.00	153.50	150.18	3,489
2026-03-03	147.20	148.80	147.20	147.70	144.51	73
2026-03-02	147.10	147.10	147.10	147.10	143.92	0
2026-02-27	155.40	155.40	151.90	151.90	148.62	114
2026-02-26	153.80	157.00	153.80	156.20	152.82	196
2026-02-25	152.10	152.40	150.00	151.00	147.74	204
2026-02-24	150.10	151.00	150.10	150.80	147.54	304
2026-02-23	150.80	150.80	150.80	150.80	147.54	0
2026-02-20	154.40	154.90	152.80	154.60	151.26	2,141
2026-02-19	152.90	157.00	152.90	152.90	149.59	1,469
2026-02-18	149.20	149.20	148.20	149.20	145.97	62
2026-02-17	148.10	149.00	146.70	148.30	145.09	5,638
2026-02-16	151.90	151.90	148.80	150.60	147.34	444
2026-02-13	152.70	153.60	152.70	152.70	149.40	24
2026-02-12	149.40	149.40	148.60	149.20	145.97	16
2026-02-11	158.50	158.50	152.50	152.50	149.20	260
2026-02-10	161.20	161.80	159.60	161.80	158.30	5,016
2026-02-09	160.20	160.20	157.70	157.70	154.29	102
2026-02-06	161.80	161.80	161.80	161.80	158.30	0

← NewerPage 3 of 22 · 1,267 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.