CellaVision AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	163.50	164.90	162.80	164.90	164.90	0
2026-10-20	163.70	163.70	162.80	163.70	163.70	0
2026-10-19	165.30	166.00	162.80	166.00	166.00	0
2026-10-16	166.00	167.20	162.80	167.20	167.20	600
2026-10-15	165.50	166.20	162.40	166.20	166.20	259
2026-10-14	164.60	164.90	164.60	164.90	164.90	1
2026-10-13	164.90	165.60	164.60	165.50	165.50	2,579
2026-10-12	163.70	163.70	163.70	163.70	163.70	0
2026-10-09	166.00	166.00	162.60	163.10	163.10	1,768
2026-10-08	168.20	168.20	165.50	165.50	165.50	121
2026-10-07	169.30	169.30	169.30	169.30	169.30	0
2026-10-06	170.30	171.80	169.70	169.70	169.70	101
2026-10-05	170.70	171.40	168.00	168.70	168.70	140
2026-10-02	170.40	170.40	169.50	169.70	169.70	166
2026-10-01	173.80	175.20	171.30	171.30	171.30	29
2026-09-30	174.70	174.70	174.70	174.70	174.70	0
2026-09-29	176.90	176.90	176.90	176.90	176.90	0
2026-09-28	176.60	176.60	173.40	173.40	173.40	2,585
2026-09-25	168.00	174.80	168.00	174.30	174.30	75
2026-09-24	167.00	169.00	166.20	166.20	166.20	12
2026-09-23	165.20	167.80	165.20	167.60	167.60	248
2026-09-22	164.80	166.80	164.80	165.50	165.50	25
2026-09-21	167.00	167.00	167.00	167.00	167.00	0
2026-09-18	165.10	166.20	163.90	163.90	163.90	257
2026-09-17	164.40	165.20	164.40	164.50	164.50	445
2026-09-16	161.60	163.00	161.60	162.40	162.40	86
2026-09-15	159.90	159.90	159.20	159.90	159.90	188
2026-09-14	161.20	163.40	161.00	161.50	161.50	4,200
2026-09-11	160.60	160.80	160.60	160.60	160.60	187
2026-09-10	161.00	161.00	158.00	159.30	159.30	604
2026-09-09	161.40	163.20	161.00	161.40	161.40	745
2026-09-08	163.30	164.20	162.80	163.20	163.20	626
2026-09-07	162.00	163.60	162.00	162.80	162.80	1,648
2026-09-04	161.00	161.40	159.00	161.40	161.40	605
2026-09-03	162.20	162.20	159.20	162.20	162.20	827
2026-09-02	164.50	164.50	164.50	164.50	164.50	0
2026-09-01	165.10	165.10	165.10	165.10	165.10	0
2026-08-28	165.30	165.30	165.30	165.30	165.30	0
2026-08-27	163.60	165.10	163.60	165.10	165.10	52
2026-08-26	164.50	164.80	164.20	164.50	164.50	44
2026-08-25	165.30	165.30	165.30	165.30	165.30	0
2026-08-24	166.20	168.40	166.20	168.40	168.40	319
2026-08-21	164.90	164.90	164.90	164.90	164.90	0
2026-08-20	161.20	162.00	161.20	161.20	161.20	280
2026-08-19	156.60	157.40	156.60	157.00	157.00	3,882
2026-08-18	152.90	154.10	152.90	154.10	154.10	80
2026-08-17	152.20	152.20	151.20	151.50	151.50	2,126
2026-08-14	153.10	153.10	152.80	153.10	153.10	40
2026-08-13	153.10	153.30	152.60	153.30	153.30	6,334
2026-08-12	153.10	155.00	152.70	152.70	152.70	8,000
2026-08-11	154.10	154.10	154.10	154.10	154.10	0
2026-08-10	152.90	152.90	152.90	152.90	152.90	0
2026-08-07	153.50	153.50	153.50	153.50	153.50	0
2026-08-06	147.60	150.00	147.60	148.10	148.10	38
2026-08-05	148.60	148.60	148.60	148.60	148.60	0
2026-08-04	148.20	149.20	148.20	148.60	148.60	186
2026-08-03	147.70	149.20	146.90	149.20	149.20	579
2026-07-31	148.30	148.30	148.30	148.30	148.30	0
2026-07-30	151.40	151.40	149.40	150.00	150.00	206
2026-07-29	145.90	153.30	145.00	152.70	152.70	593

Page 1 of 3 · 128 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.