CellaVision AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	199.00	203.00	192.80	199.80	188.76	10,511
2023-03-15	207.50	207.50	198.60	199.00	188.01	7,669
2023-03-14	205.50	210.00	205.00	206.00	194.62	4,358
2023-03-13	210.00	210.50	200.50	205.00	193.68	5,938
2023-03-10	214.50	214.50	204.50	210.50	198.87	17,234
2023-03-09	212.00	217.00	210.00	215.00	203.12	19,252
2023-03-08	203.00	212.50	202.50	212.00	200.29	11,492
2023-03-07	208.50	209.50	201.00	203.00	191.79	2,735
2023-03-06	209.00	209.50	203.50	206.50	195.09	3,291
2023-03-03	202.00	207.50	201.00	207.50	196.04	3,580
2023-03-02	203.00	203.50	199.60	202.00	190.84	1,913
2023-03-01	199.00	202.50	199.00	201.50	190.37	4,716
2023-02-28	205.00	206.00	199.00	200.50	189.43	15,995
2023-02-27	201.50	205.00	200.00	205.00	193.68	6,805
2023-02-24	205.50	209.50	201.00	201.50	190.37	12,804
2023-02-23	211.00	213.50	206.00	210.50	198.87	11,724
2023-02-22	212.50	213.00	206.50	208.50	196.98	14,878
2023-02-21	225.00	225.00	212.50	212.50	200.76	7,181
2023-02-20	220.50	223.00	219.00	222.50	210.21	12,061
2023-02-17	217.00	220.50	217.00	220.50	208.32	11,609
2023-02-16	218.00	221.00	215.00	217.00	205.01	6,513
2023-02-15	217.00	218.50	214.00	216.50	204.54	12,540
2023-02-14	212.00	219.00	212.00	217.00	205.01	72,405
2023-02-13	207.50	212.50	205.00	212.00	200.29	16,925
2023-02-10	205.00	208.00	202.00	207.50	196.04	13,085
2023-02-09	208.00	208.00	197.80	205.00	193.68	53,878
2023-02-08	215.00	215.00	198.00	198.00	187.06	106,323
2023-02-07	221.00	221.00	207.00	211.50	199.82	96,902
2023-02-06	256.50	262.50	247.50	254.50	240.44	19,820
2023-02-03	268.50	268.50	254.00	257.00	242.80	9,676
2023-02-02	252.50	270.00	252.50	270.00	255.09	83,846
2023-02-01	246.00	254.50	246.00	252.50	238.55	16,505
2023-01-31	249.00	256.00	242.50	246.50	232.88	4,291
2023-01-30	251.50	255.50	244.50	247.00	233.36	2,535
2023-01-27	253.00	257.00	245.50	251.50	237.61	4,606
2023-01-26	236.50	252.00	236.50	252.00	238.08	9,390
2023-01-25	250.00	250.00	239.00	240.50	227.22	5,846
2023-01-24	232.00	250.50	230.50	248.50	234.77	57,074
2023-01-23	230.00	234.00	228.00	231.50	218.71	17,633
2023-01-20	221.50	230.00	220.00	227.00	214.46	15,685
2023-01-19	216.50	223.00	216.50	217.00	205.01	20,800
2023-01-18	221.00	225.00	218.50	223.50	211.15	8,840
2023-01-17	225.00	225.00	219.00	221.00	208.79	12,524
2023-01-16	220.00	226.00	218.00	225.00	212.57	28,443
2023-01-13	216.00	222.50	214.00	220.00	207.85	16,876
2023-01-12	223.50	227.00	212.50	216.00	204.07	28,070
2023-01-11	228.50	232.50	225.00	227.00	214.46	6,777
2023-01-10	228.00	232.50	225.50	230.00	217.30	4,874
2023-01-09	233.00	239.00	228.50	230.00	217.30	9,130
2023-01-05	242.00	242.00	236.00	239.00	225.80	1,348
2023-01-04	237.50	240.00	232.00	240.00	226.74	4,264
2023-01-03	241.50	245.50	237.50	237.50	224.38	2,095
2023-01-02	227.00	239.50	227.00	239.50	226.27	2,553
2022-12-30	241.50	243.00	229.00	229.00	216.35	3,988
2022-12-29	226.50	240.00	226.50	238.50	225.33	9,426
2022-12-28	228.50	234.00	228.50	230.50	217.77	1,762
2022-12-27	232.50	235.50	228.00	232.50	219.66	2,228
2022-12-23	235.50	236.00	232.00	232.50	219.66	5,197
2022-12-22	241.50	241.50	232.00	235.00	222.02	10,048
2022-12-21	240.00	244.50	235.50	241.50	228.16	3,418

← NewerPage 16 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.