CellaVision AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 258.00 | 258.00 | 254.00 | 255.00 | 246.32 | 10,147 |
| 2024-05-24 | 254.50 | 254.50 | 250.50 | 254.00 | 245.35 | 5,059 |
| 2024-05-23 | 266.00 | 266.00 | 252.50 | 252.50 | 243.90 | 9,653 |
| 2024-05-22 | 264.00 | 267.50 | 261.00 | 266.00 | 256.94 | 23,339 |
| 2024-05-21 | 244.50 | 269.00 | 244.50 | 264.50 | 255.49 | 47,324 |
| 2024-05-20 | 234.50 | 245.00 | 233.50 | 243.50 | 235.21 | 12,245 |
| 2024-05-17 | 230.00 | 236.50 | 229.00 | 235.00 | 227.00 | 12,316 |
| 2024-05-16 | 232.00 | 238.00 | 230.00 | 230.00 | 222.17 | 11,425 |
| 2024-05-15 | 229.50 | 231.50 | 226.50 | 231.00 | 223.14 | 5,696 |
| 2024-05-14 | 230.50 | 235.00 | 224.50 | 229.50 | 221.69 | 11,783 |
| 2024-05-13 | 242.00 | 242.00 | 230.50 | 230.50 | 222.65 | 10,700 |
| 2024-05-10 | 235.00 | 246.00 | 232.00 | 243.00 | 234.73 | 20,878 |
| 2024-05-08 | 228.50 | 237.50 | 228.50 | 237.00 | 228.93 | 45,901 |
| 2024-05-07 | 224.50 | 229.00 | 224.50 | 227.00 | 219.27 | 8,494 |
| 2024-05-06 | 227.50 | 230.00 | 225.00 | 227.00 | 219.27 | 9,559 |
| 2024-05-03 | 228.50 | 229.50 | 223.50 | 226.50 | 216.62 | 6,302 |
| 2024-05-02 | 225.50 | 229.00 | 222.50 | 227.50 | 217.57 | 5,527 |
| 2024-04-30 | 227.50 | 227.50 | 223.50 | 225.50 | 215.66 | 5,130 |
| 2024-04-29 | 220.00 | 230.00 | 216.50 | 227.50 | 217.57 | 10,905 |
| 2024-04-26 | 230.50 | 234.00 | 214.00 | 220.50 | 210.88 | 21,956 |
| 2024-04-25 | 232.00 | 245.50 | 225.00 | 229.50 | 219.48 | 186,213 |
| 2024-04-24 | 239.00 | 242.50 | 238.00 | 240.00 | 229.53 | 24,951 |
| 2024-04-23 | 234.50 | 240.00 | 233.00 | 239.00 | 228.57 | 13,308 |
| 2024-04-22 | 224.00 | 235.50 | 217.50 | 233.00 | 222.83 | 43,188 |
| 2024-04-19 | 217.00 | 224.50 | 215.00 | 224.50 | 214.70 | 6,409 |
| 2024-04-18 | 217.50 | 221.00 | 215.50 | 220.00 | 210.40 | 4,457 |
| 2024-04-17 | 221.50 | 223.00 | 218.50 | 218.50 | 208.96 | 7,224 |
| 2024-04-16 | 217.50 | 222.50 | 214.50 | 221.50 | 211.83 | 9,793 |
| 2024-04-15 | 222.50 | 225.00 | 216.00 | 217.00 | 207.53 | 7,887 |
| 2024-04-12 | 223.50 | 227.50 | 221.00 | 221.50 | 211.83 | 4,795 |
| 2024-04-11 | 228.00 | 228.00 | 221.00 | 221.00 | 211.36 | 15,756 |
| 2024-04-10 | 223.00 | 226.50 | 220.50 | 224.50 | 214.70 | 18,816 |
| 2024-04-09 | 214.50 | 220.00 | 212.50 | 218.50 | 208.96 | 10,728 |
| 2024-04-08 | 221.00 | 222.00 | 214.50 | 214.50 | 205.14 | 19,047 |
| 2024-04-05 | 226.00 | 226.00 | 219.00 | 221.00 | 211.36 | 5,671 |
| 2024-04-04 | 229.50 | 229.50 | 222.00 | 226.00 | 216.14 | 10,663 |
| 2024-04-03 | 237.50 | 237.50 | 222.00 | 227.00 | 217.09 | 16,272 |
| 2024-04-02 | 237.50 | 240.00 | 235.50 | 237.50 | 227.14 | 9,129 |
| 2024-03-28 | 239.00 | 241.50 | 237.50 | 239.00 | 228.57 | 1,866 |
| 2024-03-27 | 237.00 | 244.00 | 237.00 | 239.00 | 228.57 | 14,762 |
| 2024-03-26 | 223.00 | 236.50 | 220.50 | 236.50 | 226.18 | 12,612 |
| 2024-03-25 | 219.00 | 227.00 | 213.50 | 223.00 | 213.27 | 18,654 |
| 2024-03-22 | 229.50 | 232.50 | 215.50 | 218.00 | 208.49 | 24,821 |
| 2024-03-21 | 235.00 | 239.00 | 231.50 | 233.00 | 222.83 | 14,389 |
| 2024-03-20 | 229.00 | 235.00 | 227.00 | 232.50 | 222.35 | 11,367 |
| 2024-03-19 | 230.00 | 234.00 | 228.00 | 231.50 | 221.40 | 6,640 |
| 2024-03-18 | 234.00 | 237.50 | 228.50 | 232.00 | 221.88 | 21,652 |
| 2024-03-15 | 232.00 | 236.00 | 230.00 | 234.00 | 223.79 | 206,954 |
| 2024-03-14 | 233.50 | 239.00 | 228.00 | 232.00 | 221.88 | 11,077 |
| 2024-03-13 | 237.00 | 240.50 | 233.50 | 233.50 | 223.31 | 8,095 |
| 2024-03-12 | 228.00 | 246.00 | 227.50 | 239.00 | 228.57 | 31,537 |
| 2024-03-11 | 225.00 | 231.50 | 215.00 | 228.00 | 218.05 | 19,804 |
| 2024-03-08 | 224.00 | 231.50 | 220.00 | 225.50 | 215.66 | 40,885 |
| 2024-03-07 | 237.00 | 237.00 | 223.50 | 224.50 | 214.70 | 28,290 |
| 2024-03-06 | 248.00 | 248.00 | 237.00 | 237.50 | 227.14 | 16,330 |
| 2024-03-05 | 251.50 | 251.50 | 243.50 | 248.00 | 237.18 | 12,606 |
| 2024-03-04 | 256.00 | 256.50 | 247.50 | 248.00 | 237.18 | 7,623 |
| 2024-03-01 | 246.00 | 256.00 | 246.00 | 256.00 | 244.83 | 12,650 |
| 2024-02-29 | 244.50 | 251.50 | 244.50 | 246.00 | 235.26 | 11,763 |
| 2024-02-28 | 258.50 | 259.00 | 240.50 | 245.50 | 234.79 | 23,255 |
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.