CellaVision AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	185.60	187.60	178.00	180.60	172.72	5,602
2023-09-07	187.60	194.60	186.80	190.80	182.47	1,620
2023-09-06	189.80	198.00	185.00	191.40	183.05	5,181
2023-09-05	199.80	199.80	188.80	190.80	182.47	2,141
2023-09-04	198.00	201.50	187.20	187.20	179.03	3,016
2023-09-01	197.80	204.00	194.40	198.00	189.36	7,841
2023-08-31	190.60	199.80	180.00	197.80	189.17	8,235
2023-08-30	188.80	195.80	188.80	189.80	181.52	4,497
2023-08-29	180.00	189.00	178.80	188.80	180.56	4,710
2023-08-28	173.40	182.60	169.60	180.00	172.14	6,469
2023-08-25	179.60	179.60	170.00	173.40	165.83	5,040
2023-08-24	181.00	182.60	179.60	180.20	172.34	1,666
2023-08-23	178.60	183.60	178.00	181.80	173.87	3,245
2023-08-22	175.00	178.80	175.00	178.80	171.00	6,616
2023-08-21	177.40	180.60	171.80	175.00	167.36	9,396
2023-08-18	185.80	185.80	176.00	180.60	172.72	11,068
2023-08-17	192.40	193.40	185.80	185.80	177.69	4,567
2023-08-16	195.60	195.60	192.80	194.20	185.72	8,245
2023-08-15	196.00	197.00	194.00	195.60	187.06	8,593
2023-08-14	198.00	198.60	195.80	196.00	187.45	6,538
2023-08-11	202.50	203.00	196.20	197.00	188.40	4,494
2023-08-10	196.80	201.50	196.80	200.50	191.75	3,632
2023-08-09	200.00	203.00	197.60	198.80	190.12	60,455
2023-08-08	201.00	202.50	197.00	200.50	191.75	8,042
2023-08-07	204.50	205.00	200.50	201.00	192.23	4,720
2023-08-04	211.50	213.00	203.50	206.00	197.01	4,065
2023-08-03	218.00	218.00	211.50	211.50	202.27	3,619
2023-08-02	218.50	218.50	212.00	218.00	208.49	4,556
2023-08-01	218.50	219.50	217.00	218.50	208.96	897
2023-07-31	220.00	223.50	216.50	219.50	209.92	3,977
2023-07-28	216.00	221.50	216.00	221.50	211.83	2,813
2023-07-27	220.50	220.50	211.00	216.00	206.57	11,091
2023-07-26	224.50	224.50	219.00	220.50	210.88	6,504
2023-07-25	233.00	235.00	219.00	225.00	215.18	6,390
2023-07-24	229.00	238.00	228.00	230.50	220.44	34,166
2023-07-21	219.50	229.00	214.50	229.00	219.01	66,704
2023-07-20	199.40	219.00	199.20	218.50	208.96	38,781
2023-07-19	188.20	197.40	188.20	192.60	184.19	5,419
2023-07-18	185.60	188.80	185.00	188.60	180.37	4,080
2023-07-17	184.80	187.00	182.80	185.80	177.69	5,119
2023-07-14	186.00	186.80	184.00	184.80	176.74	3,554
2023-07-13	180.20	187.40	180.20	186.00	177.88	4,074
2023-07-12	183.00	187.60	182.40	187.60	179.41	2,483
2023-07-11	183.00	185.00	182.00	183.40	175.40	2,634
2023-07-10	190.00	190.00	181.60	182.60	174.63	3,648
2023-07-07	184.00	190.00	184.00	190.00	181.71	4,603
2023-07-06	179.20	181.40	178.40	181.20	173.29	4,478
2023-07-05	180.80	182.40	177.80	179.20	171.38	8,025
2023-07-04	176.00	181.80	175.00	180.80	172.91	7,963
2023-07-03	183.60	186.80	176.80	178.00	170.23	5,508
2023-06-30	184.20	187.00	182.60	183.60	175.59	5,596
2023-06-29	186.80	186.80	184.20	184.20	176.16	7,729
2023-06-28	178.00	186.80	178.00	186.80	178.65	6,726
2023-06-27	178.80	178.80	176.00	178.20	170.42	5,116
2023-06-26	180.60	182.40	177.00	178.80	171.00	7,296
2023-06-22	177.00	182.80	173.00	181.20	173.29	6,458
2023-06-21	179.00	179.00	170.60	174.00	166.41	10,588
2023-06-20	179.00	179.00	175.80	176.40	168.70	8,598
2023-06-19	180.00	183.40	177.00	179.00	171.19	9,841
2023-06-16	202.00	202.00	182.40	183.40	175.40	30,838

← NewerPage 14 of 21 · 1,257 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.