CellaVision AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	159.70	159.70	159.70	159.70	156.25	0
2025-11-07	164.10	164.10	164.10	164.10	160.55	0
2025-11-06	167.60	167.60	155.00	160.80	157.32	1,356
2025-11-05	175.90	175.90	175.20	175.90	172.10	13
2025-11-04	178.20	178.20	178.20	178.20	174.35	0
2025-11-03	182.70	182.70	179.50	180.70	176.79	342
2025-10-31	180.70	180.70	180.70	180.70	176.79	0
2025-10-30	182.50	182.70	182.00	182.70	178.75	160
2025-10-29	185.40	188.00	184.00	184.00	180.02	281
2025-10-28	183.80	183.80	183.80	183.80	179.83	0
2025-10-27	185.20	185.20	185.20	185.20	181.20	0
2025-10-24	188.60	188.60	188.60	188.60	184.52	0
2025-10-23	187.10	187.80	187.10	187.10	183.06	3
2025-10-22	186.30	188.40	183.40	187.90	183.84	321
2025-10-21	182.30	186.00	182.30	182.30	178.36	70
2025-10-20	178.20	180.50	178.00	180.50	176.60	4,011
2025-10-17	179.40	179.40	178.20	179.40	175.52	233
2025-10-16	181.10	181.10	181.10	181.10	177.18	0
2025-10-15	180.30	180.30	180.30	180.30	176.40	0
2025-10-14	179.40	179.40	179.40	179.40	175.52	0
2025-10-13	177.60	178.20	176.60	178.20	174.35	2
2025-10-10	186.90	186.90	186.90	186.90	182.86	0
2025-10-09	182.30	182.30	182.30	182.30	178.36	0
2025-10-08	181.10	181.10	181.10	181.10	177.18	0
2025-10-07	181.90	181.90	181.90	181.90	177.97	0
2025-10-06	182.40	182.70	182.40	182.70	178.75	132
2025-10-03	177.20	177.20	177.20	177.20	173.37	0
2025-10-02	172.40	172.40	172.40	172.40	168.67	0
2025-10-01	176.00	177.60	176.00	177.60	173.76	31
2025-09-30	174.80	174.80	171.60	171.60	167.89	152
2025-09-29	176.30	176.30	176.30	176.30	172.49	0
2025-09-26	174.90	174.90	174.90	174.90	171.12	0
2025-09-25	175.30	175.30	175.30	175.30	171.51	0
2025-09-24	176.30	176.30	176.30	176.30	172.49	0
2025-09-23	177.60	179.00	177.60	179.00	175.13	60
2025-09-22	177.30	177.30	175.50	175.50	171.71	167
2025-09-19	178.40	178.40	178.40	178.40	174.54	0
2025-09-18	181.50	183.60	181.50	181.50	177.58	110
2025-09-17	177.20	177.20	175.90	175.90	172.10	116
2025-09-16	177.60	180.30	177.60	180.30	176.40	7
2025-09-15	174.90	174.90	174.40	174.90	171.12	172
2025-09-12	176.70	176.70	176.70	176.70	172.88	0
2025-09-11	181.30	181.40	181.30	181.30	177.38	44
2025-09-10	182.30	183.00	180.40	181.70	177.77	4,044
2025-09-09	178.40	179.00	178.40	178.40	174.54	100
2025-09-08	174.00	174.00	174.00	174.00	170.24	0
2025-09-05	167.40	171.00	167.00	167.00	163.39	1,599
2025-09-04	169.90	170.60	169.50	169.50	165.84	87
2025-09-03	169.40	171.00	169.40	169.50	165.84	625
2025-09-02	176.80	176.80	167.80	168.90	165.25	27
2025-09-01	176.30	176.30	176.30	176.30	172.49	0
2025-08-29	174.90	174.90	174.90	174.90	171.12	0
2025-08-28	177.20	177.20	175.80	177.20	173.37	64
2025-08-27	176.90	176.90	176.90	176.90	173.08	0
2025-08-26	179.20	179.20	179.20	179.20	175.33	0
2025-08-22	181.80	182.50	181.80	182.50	178.55	284
2025-08-21	173.80	173.80	173.80	173.80	170.04	0
2025-08-20	170.20	171.30	170.20	171.30	167.60	691
2025-08-19	163.00	165.60	163.00	163.30	159.77	117
2025-08-18	156.80	158.10	156.60	158.10	154.68	1,026

← NewerPage 5 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.