CellaVision AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	196.00	196.40	192.60	196.00	187.45	5,459
2023-06-14	194.00	202.50	194.00	195.60	187.06	6,972
2023-06-13	215.50	215.50	196.80	198.00	189.36	19,284
2023-06-12	212.50	220.50	209.00	215.50	206.10	51,322
2023-06-09	206.50	216.50	206.50	212.50	203.23	17,033
2023-06-08	206.00	207.00	197.20	207.00	197.97	16,468
2023-06-07	203.00	210.00	202.00	206.00	197.01	14,413
2023-06-05	201.50	206.00	198.40	203.00	194.14	7,115
2023-06-02	190.00	201.50	190.00	201.50	192.71	12,049
2023-06-01	203.00	204.00	188.20	188.80	180.56	16,310
2023-05-31	194.00	207.00	193.00	203.50	194.62	22,265
2023-05-30	196.00	199.00	195.00	195.80	187.26	9,229
2023-05-29	201.50	201.50	195.00	195.00	186.49	9,505
2023-05-26	195.20	198.80	193.80	198.80	190.12	12,288
2023-05-25	190.80	196.00	190.20	195.20	186.68	11,044
2023-05-24	192.60	193.80	187.40	190.20	181.90	8,477
2023-05-23	190.00	195.00	189.40	192.60	184.19	5,680
2023-05-22	190.40	193.00	186.60	190.60	182.28	16,030
2023-05-19	179.40	189.60	176.20	189.20	180.94	13,107
2023-05-17	182.00	182.00	178.40	179.40	171.57	3,884
2023-05-16	184.00	186.40	177.00	180.60	172.72	9,463
2023-05-15	180.40	184.20	179.20	184.00	175.97	8,983
2023-05-12	181.20	181.20	178.00	180.20	172.34	9,333
2023-05-11	183.00	183.00	178.80	181.40	173.48	9,220
2023-05-10	178.00	181.40	174.80	177.40	169.66	9,706
2023-05-09	182.40	183.00	174.80	178.20	170.42	12,326
2023-05-08	184.00	184.60	177.40	182.40	174.44	21,223
2023-05-05	174.20	187.00	173.00	185.60	175.35	21,000
2023-05-04	170.20	181.80	169.00	175.00	165.33	16,288
2023-05-03	176.00	179.00	172.00	177.20	167.41	19,402
2023-05-02	174.60	179.20	174.20	175.40	165.71	20,750
2023-04-28	175.00	176.60	170.40	175.00	165.33	15,399
2023-04-27	167.00	178.40	166.00	175.00	165.33	26,067
2023-04-26	163.40	166.80	161.00	166.80	157.59	35,659
2023-04-25	164.00	165.60	162.60	164.00	154.94	57,691
2023-04-24	161.00	172.40	161.00	163.40	154.37	145,008
2023-04-21	153.40	157.00	153.20	155.00	146.44	20,746
2023-04-20	154.00	158.00	151.60	153.40	144.93	33,175
2023-04-19	156.80	158.20	153.00	153.80	145.30	27,906
2023-04-18	153.00	165.00	153.00	157.00	148.33	132,479
2023-04-17	178.20	180.80	175.80	175.80	166.09	5,069
2023-04-14	172.00	185.00	172.00	177.80	167.98	22,920
2023-04-13	175.40	176.00	171.20	173.20	163.63	16,285
2023-04-12	178.80	179.40	175.40	176.00	166.28	8,249
2023-04-11	180.00	180.00	177.20	178.80	168.92	9,662
2023-04-06	184.40	185.00	178.60	178.60	168.74	4,715
2023-04-05	185.20	186.20	183.20	184.40	174.21	5,183
2023-04-04	185.20	189.40	184.80	185.00	174.78	10,782
2023-04-03	185.00	186.40	184.40	186.40	176.10	8,188
2023-03-31	186.00	186.00	181.60	185.00	174.78	13,082
2023-03-30	185.80	187.80	185.00	186.00	175.73	13,725
2023-03-29	191.00	191.40	183.60	185.40	175.16	10,107
2023-03-28	191.00	195.00	186.40	191.20	180.64	5,132
2023-03-27	195.00	199.80	189.60	190.00	179.51	10,504
2023-03-24	180.00	190.20	178.60	190.20	179.69	11,304
2023-03-23	184.00	185.00	179.00	181.20	171.19	13,778
2023-03-22	189.00	189.00	185.40	185.60	175.35	3,912
2023-03-21	190.60	192.80	187.20	189.60	179.13	4,345
2023-03-20	197.00	197.00	190.00	191.20	180.64	11,872
2023-03-17	196.80	201.50	196.80	198.00	187.06	8,396

← NewerPage 15 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.