CellaVision AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	177.20	178.00	172.60	176.40	168.70	5,863
2023-11-30	180.20	180.20	173.40	177.20	169.47	442,439
2023-11-29	172.20	180.60	172.20	180.20	172.34	11,751
2023-11-28	172.20	176.40	167.60	176.00	168.32	22,776
2023-11-27	178.40	181.00	172.60	174.80	167.17	33,180
2023-11-24	174.20	180.80	174.20	179.00	171.19	21,930
2023-11-23	170.20	176.60	169.20	175.60	167.94	12,571
2023-11-22	170.20	174.00	170.20	172.20	164.69	23,718
2023-11-21	171.40	173.20	167.60	171.60	164.11	58,722
2023-11-20	169.20	172.20	167.00	172.20	164.69	37,757
2023-11-17	165.20	170.00	164.00	167.20	159.90	13,612
2023-11-16	168.00	168.00	161.20	164.20	157.03	8,604
2023-11-15	170.00	170.00	161.80	165.00	157.80	122,010
2023-11-14	159.00	170.40	159.00	170.40	162.96	20,976
2023-11-13	157.40	159.00	156.00	158.00	151.10	10,925
2023-11-10	160.20	160.20	155.60	156.60	149.77	9,918
2023-11-09	162.00	162.00	156.00	160.60	153.59	15,342
2023-11-08	152.60	163.40	152.40	161.00	153.97	15,837
2023-11-07	155.00	156.20	150.00	152.60	145.94	21,146
2023-11-06	146.40	154.00	146.40	153.60	146.90	17,000
2023-11-03	148.00	148.00	144.40	146.00	139.63	12,768
2023-11-02	139.80	146.00	138.40	145.00	138.67	65,793
2023-11-01	135.80	140.80	135.60	139.80	133.70	14,986
2023-10-31	127.80	137.80	127.80	135.40	129.49	12,588
2023-10-30	129.80	133.40	126.80	130.60	124.90	13,625
2023-10-27	127.60	130.00	124.40	128.60	122.99	19,959
2023-10-26	130.00	130.60	124.00	127.60	122.03	35,797
2023-10-25	147.20	148.00	131.20	134.00	128.15	34,950
2023-10-24	129.00	142.80	127.80	140.00	133.89	23,040
2023-10-23	124.80	130.00	124.60	130.00	124.33	24,232
2023-10-20	122.60	130.20	120.00	124.60	119.16	24,768
2023-10-19	129.00	129.00	122.00	122.80	117.44	25,828
2023-10-18	129.80	131.00	128.40	129.00	123.37	9,793
2023-10-17	130.60	136.00	129.80	129.80	124.14	12,783
2023-10-16	133.00	135.40	129.60	131.00	125.28	17,286
2023-10-13	140.40	141.60	131.20	133.40	127.58	16,843
2023-10-12	143.00	144.00	139.40	140.40	134.27	11,339
2023-10-11	142.00	146.80	140.60	141.00	134.85	9,114
2023-10-10	144.00	145.60	142.60	142.60	136.38	6,196
2023-10-09	143.80	145.80	143.00	143.80	137.52	7,161
2023-10-06	158.00	158.60	143.60	145.60	139.25	27,874
2023-10-05	146.00	164.20	146.00	157.20	150.34	30,857
2023-10-04	151.60	151.80	145.00	145.80	139.44	39,240
2023-10-03	154.00	160.20	151.60	151.60	144.98	2,565
2023-10-02	155.20	161.20	151.60	154.00	147.28	14,722
2023-09-29	160.00	160.80	153.60	153.60	146.90	10,375
2023-09-28	156.00	161.00	156.00	159.40	152.44	8,601
2023-09-27	156.80	159.40	156.40	156.60	149.77	9,760
2023-09-26	160.20	160.20	156.80	156.80	149.96	5,489
2023-09-25	165.00	165.00	156.60	160.00	153.02	19,575
2023-09-22	166.00	166.40	164.20	165.00	157.80	4,701
2023-09-21	170.00	170.40	165.80	167.00	159.71	8,504
2023-09-20	170.00	171.20	169.00	169.00	161.62	27,547
2023-09-19	177.40	177.40	170.40	170.60	163.15	8,227
2023-09-18	177.20	178.00	175.60	177.60	169.85	8,209
2023-09-15	167.80	179.80	166.80	177.40	169.66	7,721
2023-09-14	165.60	169.80	165.60	169.00	161.62	7,244
2023-09-13	175.00	175.00	165.20	165.20	157.99	9,054
2023-09-12	175.60	177.40	175.20	175.20	167.55	1,174
2023-09-11	177.00	182.40	175.00	175.40	167.75	4,237

← NewerPage 13 of 22 · 1,261 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
2024-05-06	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.