CellaVision AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 258.50 | 259.00 | 240.50 | 245.50 | 234.79 | 23,255 |
| 2024-02-27 | 258.00 | 258.50 | 252.00 | 258.50 | 247.22 | 9,868 |
| 2024-02-26 | 257.50 | 260.00 | 252.50 | 258.00 | 246.74 | 7,213 |
| 2024-02-23 | 255.00 | 257.50 | 250.50 | 256.00 | 244.83 | 8,750 |
| 2024-02-22 | 250.50 | 255.00 | 245.50 | 255.00 | 243.87 | 11,219 |
| 2024-02-21 | 244.00 | 249.00 | 242.00 | 248.50 | 237.66 | 10,001 |
| 2024-02-20 | 260.00 | 260.50 | 249.50 | 250.00 | 239.09 | 11,999 |
| 2024-02-19 | 264.50 | 266.00 | 253.50 | 257.50 | 246.26 | 12,247 |
| 2024-02-16 | 265.50 | 272.50 | 263.50 | 268.50 | 256.78 | 15,147 |
| 2024-02-15 | 261.00 | 265.00 | 257.00 | 264.50 | 252.96 | 19,830 |
| 2024-02-14 | 257.00 | 260.50 | 254.50 | 260.00 | 248.65 | 12,183 |
| 2024-02-13 | 251.00 | 259.00 | 247.50 | 254.50 | 243.39 | 17,623 |
| 2024-02-12 | 240.50 | 255.50 | 235.50 | 251.00 | 240.05 | 38,503 |
| 2024-02-09 | 259.50 | 264.50 | 238.50 | 239.00 | 228.57 | 35,932 |
| 2024-02-08 | 261.50 | 271.50 | 257.00 | 259.50 | 248.18 | 32,957 |
| 2024-02-07 | 242.00 | 275.00 | 242.00 | 261.00 | 249.61 | 186,449 |
| 2024-02-06 | 202.50 | 230.00 | 202.50 | 220.00 | 210.40 | 60,618 |
| 2024-02-05 | 212.00 | 212.00 | 197.20 | 197.20 | 188.59 | 4,155 |
| 2024-02-02 | 209.50 | 209.50 | 201.50 | 201.50 | 192.71 | 9,924 |
| 2024-02-01 | 200.50 | 209.00 | 199.60 | 206.50 | 197.49 | 7,246 |
| 2024-01-31 | 199.00 | 205.50 | 197.00 | 201.50 | 192.71 | 8,338 |
| 2024-01-30 | 200.00 | 200.00 | 197.80 | 199.20 | 190.51 | 7,808 |
| 2024-01-29 | 198.00 | 200.50 | 192.60 | 200.00 | 191.27 | 9,304 |
| 2024-01-26 | 199.80 | 200.00 | 193.40 | 198.00 | 189.36 | 7,552 |
| 2024-01-25 | 186.00 | 195.60 | 185.80 | 195.00 | 186.49 | 13,855 |
| 2024-01-24 | 203.50 | 204.00 | 185.20 | 185.20 | 177.12 | 23,832 |
| 2024-01-23 | 198.80 | 206.00 | 197.60 | 203.50 | 194.62 | 13,003 |
| 2024-01-22 | 199.60 | 201.50 | 197.00 | 197.40 | 188.79 | 7,743 |
| 2024-01-19 | 200.50 | 205.50 | 198.80 | 199.60 | 190.89 | 15,494 |
| 2024-01-18 | 199.00 | 200.00 | 197.00 | 200.00 | 191.27 | 13,693 |
| 2024-01-17 | 202.00 | 204.00 | 198.80 | 199.00 | 190.32 | 27,700 |
| 2024-01-16 | 210.50 | 211.00 | 205.00 | 207.00 | 197.97 | 29,325 |
| 2024-01-15 | 212.00 | 213.50 | 210.00 | 210.50 | 201.31 | 21,020 |
| 2024-01-12 | 209.00 | 215.00 | 207.50 | 212.50 | 203.23 | 16,073 |
| 2024-01-11 | 208.00 | 211.50 | 205.00 | 206.00 | 197.01 | 5,873 |
| 2024-01-10 | 212.00 | 212.00 | 205.00 | 208.00 | 198.92 | 4,776 |
| 2024-01-09 | 205.00 | 212.50 | 205.00 | 212.00 | 202.75 | 8,736 |
| 2024-01-08 | 207.50 | 207.50 | 200.00 | 203.50 | 194.62 | 6,037 |
| 2024-01-05 | 209.50 | 209.50 | 206.50 | 207.00 | 197.97 | 2,828 |
| 2024-01-04 | 206.50 | 211.00 | 204.00 | 210.00 | 200.84 | 9,158 |
| 2024-01-03 | 214.00 | 214.50 | 199.00 | 202.00 | 193.18 | 18,975 |
| 2024-01-02 | 213.00 | 213.00 | 203.00 | 211.50 | 202.27 | 16,343 |
| 2023-12-29 | 210.00 | 213.00 | 207.00 | 212.00 | 202.75 | 19,127 |
| 2023-12-28 | 211.50 | 215.00 | 206.50 | 210.00 | 200.84 | 10,700 |
| 2023-12-27 | 206.50 | 214.00 | 206.50 | 211.50 | 202.27 | 13,655 |
| 2023-12-22 | 204.00 | 206.50 | 201.00 | 206.50 | 197.49 | 7,889 |
| 2023-12-21 | 194.20 | 205.00 | 194.20 | 204.00 | 195.10 | 11,000 |
| 2023-12-20 | 204.50 | 205.50 | 200.50 | 200.50 | 191.75 | 15,470 |
| 2023-12-19 | 196.20 | 209.00 | 196.20 | 204.50 | 195.58 | 26,225 |
| 2023-12-18 | 197.20 | 199.60 | 196.40 | 196.40 | 187.83 | 7,935 |
| 2023-12-15 | 199.20 | 201.00 | 198.00 | 199.40 | 190.70 | 16,582 |
| 2023-12-14 | 195.40 | 203.00 | 195.40 | 200.00 | 191.27 | 22,778 |
| 2023-12-13 | 187.60 | 194.80 | 187.60 | 194.80 | 186.30 | 65,444 |
| 2023-12-12 | 187.80 | 188.40 | 183.20 | 186.00 | 177.88 | 16,436 |
| 2023-12-11 | 184.00 | 189.20 | 181.80 | 187.00 | 178.84 | 15,039 |
| 2023-12-08 | 168.00 | 183.00 | 167.20 | 183.00 | 175.01 | 14,005 |
| 2023-12-07 | 166.80 | 172.20 | 166.80 | 171.20 | 163.73 | 78,648 |
| 2023-12-06 | 169.60 | 173.20 | 166.20 | 172.20 | 164.69 | 45,865 |
| 2023-12-05 | 164.00 | 172.20 | 164.00 | 169.00 | 161.62 | 10,893 |
| 2023-12-04 | 176.40 | 177.00 | 171.60 | 172.80 | 165.26 | 6,837 |
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.