CellaVision AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 265.00 | 265.50 | 250.00 | 252.50 | 243.90 | 7,792 |
| 2024-08-20 | 260.00 | 267.50 | 254.50 | 263.50 | 254.53 | 8,662 |
| 2024-08-19 | 250.50 | 258.00 | 250.00 | 253.50 | 244.87 | 4,124 |
| 2024-08-16 | 252.00 | 254.50 | 250.00 | 250.00 | 241.49 | 1,061 |
| 2024-08-15 | 250.50 | 258.00 | 250.50 | 252.00 | 243.42 | 5,214 |
| 2024-08-14 | 260.00 | 260.00 | 238.50 | 252.50 | 243.90 | 13,357 |
| 2024-08-13 | 258.50 | 260.00 | 250.00 | 253.00 | 244.39 | 2,493 |
| 2024-08-12 | 248.50 | 258.50 | 248.50 | 258.50 | 249.70 | 3,740 |
| 2024-08-09 | 245.50 | 251.00 | 244.00 | 248.00 | 239.56 | 4,489 |
| 2024-08-08 | 244.50 | 245.00 | 238.50 | 244.00 | 235.69 | 7,172 |
| 2024-08-07 | 247.00 | 252.50 | 243.00 | 245.00 | 236.66 | 34,616 |
| 2024-08-06 | 233.50 | 254.50 | 233.50 | 246.00 | 237.62 | 13,203 |
| 2024-08-05 | 239.00 | 249.50 | 231.00 | 244.50 | 236.18 | 59,647 |
| 2024-08-02 | 250.00 | 252.00 | 245.00 | 246.00 | 237.62 | 13,721 |
| 2024-08-01 | 255.50 | 263.50 | 249.50 | 250.00 | 241.49 | 4,630 |
| 2024-07-31 | 250.00 | 257.00 | 249.50 | 256.00 | 247.28 | 6,767 |
| 2024-07-30 | 247.00 | 254.00 | 247.00 | 250.00 | 241.49 | 116,420 |
| 2024-07-29 | 245.50 | 254.50 | 245.50 | 250.00 | 241.49 | 3,775 |
| 2024-07-26 | 255.00 | 255.00 | 250.00 | 251.50 | 242.94 | 3,745 |
| 2024-07-25 | 247.50 | 259.50 | 246.00 | 254.50 | 245.84 | 7,615 |
| 2024-07-24 | 241.00 | 248.00 | 239.00 | 247.50 | 239.07 | 8,883 |
| 2024-07-23 | 250.00 | 250.50 | 237.50 | 242.00 | 233.76 | 10,405 |
| 2024-07-22 | 256.50 | 256.50 | 237.50 | 251.00 | 242.45 | 24,463 |
| 2024-07-19 | 269.50 | 272.00 | 253.50 | 257.50 | 248.73 | 15,074 |
| 2024-07-18 | 272.00 | 283.50 | 272.00 | 279.00 | 269.50 | 7,695 |
| 2024-07-17 | 278.00 | 278.00 | 268.00 | 273.00 | 263.71 | 2,589 |
| 2024-07-16 | 271.00 | 273.00 | 269.50 | 270.00 | 260.81 | 7,197 |
| 2024-07-15 | 274.50 | 282.50 | 271.00 | 271.00 | 261.77 | 9,518 |
| 2024-07-12 | 271.00 | 283.50 | 270.00 | 274.50 | 265.15 | 11,679 |
| 2024-07-11 | 267.50 | 282.00 | 267.50 | 270.50 | 261.29 | 23,704 |
| 2024-07-10 | 259.50 | 278.00 | 259.50 | 267.50 | 258.39 | 10,411 |
| 2024-07-09 | 259.00 | 262.00 | 257.50 | 261.00 | 252.11 | 4,067 |
| 2024-07-08 | 246.00 | 260.00 | 245.00 | 260.00 | 251.15 | 9,735 |
| 2024-07-05 | 247.00 | 248.50 | 240.00 | 246.00 | 237.62 | 9,460 |
| 2024-07-04 | 247.50 | 254.00 | 246.00 | 247.00 | 238.59 | 1,474 |
| 2024-07-03 | 249.00 | 252.00 | 248.50 | 249.00 | 240.52 | 3,309 |
| 2024-07-02 | 247.50 | 250.50 | 244.00 | 249.00 | 240.52 | 3,990 |
| 2024-07-01 | 250.50 | 253.00 | 243.00 | 247.50 | 239.07 | 4,324 |
| 2024-06-28 | 252.00 | 253.00 | 248.00 | 250.50 | 241.97 | 4,049 |
| 2024-06-27 | 250.00 | 253.50 | 245.50 | 249.50 | 241.01 | 4,372 |
| 2024-06-26 | 253.50 | 253.50 | 242.50 | 248.00 | 239.56 | 5,873 |
| 2024-06-25 | 261.00 | 262.00 | 253.50 | 253.50 | 244.87 | 26,389 |
| 2024-06-24 | 260.50 | 264.00 | 258.00 | 261.00 | 252.11 | 6,836 |
| 2024-06-20 | 255.00 | 263.50 | 254.50 | 262.00 | 253.08 | 11,576 |
| 2024-06-19 | 255.00 | 255.00 | 252.50 | 253.50 | 244.87 | 2,250 |
| 2024-06-18 | 254.00 | 255.00 | 251.00 | 255.00 | 246.32 | 6,603 |
| 2024-06-17 | 253.50 | 257.00 | 251.50 | 255.00 | 246.32 | 10,931 |
| 2024-06-14 | 251.50 | 254.00 | 249.00 | 253.00 | 244.39 | 6,305 |
| 2024-06-13 | 248.50 | 256.50 | 248.00 | 253.50 | 244.87 | 9,044 |
| 2024-06-12 | 254.50 | 255.00 | 247.00 | 252.00 | 243.42 | 12,736 |
| 2024-06-11 | 263.00 | 263.00 | 250.00 | 255.00 | 246.32 | 19,443 |
| 2024-06-10 | 255.00 | 272.00 | 251.50 | 263.00 | 254.05 | 10,293 |
| 2024-06-07 | 257.00 | 258.00 | 253.00 | 255.00 | 246.32 | 14,125 |
| 2024-06-05 | 262.50 | 263.00 | 253.50 | 257.00 | 248.25 | 5,542 |
| 2024-06-04 | 275.00 | 276.00 | 262.50 | 262.50 | 253.56 | 13,358 |
| 2024-06-03 | 266.50 | 271.50 | 263.50 | 270.00 | 260.81 | 15,396 |
| 2024-05-31 | 279.50 | 279.50 | 261.00 | 262.00 | 253.08 | 64,950 |
| 2024-05-30 | 270.50 | 282.50 | 266.00 | 279.50 | 269.98 | 40,995 |
| 2024-05-29 | 263.50 | 276.50 | 263.00 | 271.00 | 261.77 | 41,536 |
| 2024-05-28 | 255.00 | 267.00 | 253.50 | 263.50 | 254.53 | 17,241 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-29 | 2.7500 SEK |
| 2025-05-07 | 2.5000 SEK |
| 2024-05-06 | 2.2500 SEK |
| 2023-05-08 | 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.