CellaVision AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 239.00 | 253.00 | 234.00 | 240.00 | 226.74 | 13,230 |
| 2022-12-19 | 245.00 | 248.50 | 238.00 | 239.00 | 225.80 | 6,592 |
| 2022-12-16 | 262.00 | 274.50 | 243.50 | 245.00 | 231.47 | 9,491 |
| 2022-12-15 | 259.00 | 270.50 | 248.50 | 262.00 | 247.53 | 10,943 |
| 2022-12-14 | 250.00 | 259.50 | 244.00 | 258.50 | 244.22 | 9,722 |
| 2022-12-13 | 249.00 | 258.50 | 234.50 | 253.00 | 239.03 | 29,205 |
| 2022-12-12 | 234.00 | 249.50 | 233.00 | 248.00 | 234.30 | 23,744 |
| 2022-12-09 | 222.00 | 244.00 | 221.00 | 235.50 | 222.49 | 18,905 |
| 2022-12-08 | 214.50 | 217.00 | 209.50 | 214.50 | 202.65 | 2,589 |
| 2022-12-07 | 210.00 | 217.50 | 209.00 | 216.00 | 204.07 | 4,790 |
| 2022-12-06 | 223.50 | 224.00 | 209.00 | 210.00 | 198.40 | 18,351 |
| 2022-12-05 | 232.50 | 238.00 | 223.00 | 223.50 | 211.15 | 6,587 |
| 2022-12-02 | 225.50 | 237.00 | 223.50 | 229.50 | 216.82 | 9,423 |
| 2022-12-01 | 220.00 | 230.00 | 220.00 | 225.50 | 213.04 | 6,728 |
| 2022-11-30 | 229.00 | 229.00 | 217.50 | 220.00 | 207.85 | 18,969 |
| 2022-11-29 | 225.50 | 227.00 | 220.50 | 224.00 | 211.63 | 10,324 |
| 2022-11-28 | 227.50 | 228.00 | 217.00 | 225.50 | 213.04 | 7,671 |
| 2022-11-25 | 222.50 | 225.00 | 218.00 | 224.50 | 212.10 | 10,745 |
| 2022-11-24 | 218.50 | 223.50 | 217.50 | 222.50 | 210.21 | 15,061 |
| 2022-11-23 | 214.00 | 222.50 | 210.50 | 220.00 | 207.85 | 13,047 |
| 2022-11-22 | 203.00 | 212.50 | 202.00 | 212.00 | 200.29 | 18,567 |
| 2022-11-21 | 206.50 | 212.50 | 202.50 | 205.50 | 194.15 | 14,544 |
| 2022-11-18 | 211.00 | 215.00 | 209.50 | 213.50 | 201.71 | 7,903 |
| 2022-11-17 | 224.50 | 224.50 | 210.00 | 210.00 | 198.40 | 5,382 |
| 2022-11-16 | 217.50 | 220.50 | 209.00 | 214.50 | 202.65 | 14,471 |
| 2022-11-15 | 215.00 | 221.00 | 214.00 | 217.50 | 205.49 | 21,237 |
| 2022-11-14 | 223.00 | 224.50 | 212.00 | 221.00 | 208.79 | 34,009 |
| 2022-11-11 | 215.00 | 224.50 | 212.50 | 223.00 | 210.68 | 22,870 |
| 2022-11-10 | 214.00 | 215.00 | 202.50 | 215.00 | 203.12 | 19,293 |
| 2022-11-09 | 210.50 | 211.00 | 205.00 | 210.00 | 198.40 | 779,020 |
| 2022-11-08 | 203.50 | 213.50 | 203.50 | 208.50 | 196.98 | 14,871 |
| 2022-11-07 | 205.50 | 208.00 | 201.50 | 203.50 | 192.26 | 18,415 |
| 2022-11-04 | 199.00 | 202.50 | 197.60 | 200.00 | 188.95 | 9,217 |
| 2022-11-03 | 208.00 | 210.00 | 198.00 | 198.00 | 187.06 | 14,276 |
| 2022-11-02 | 204.50 | 208.00 | 203.50 | 208.00 | 196.51 | 13,865 |
| 2022-11-01 | 208.00 | 210.00 | 203.50 | 204.50 | 193.20 | 81,533 |
| 2022-10-31 | 218.00 | 220.00 | 206.00 | 207.00 | 195.57 | 16,168 |
| 2022-10-28 | 214.50 | 221.00 | 214.50 | 216.50 | 204.54 | 12,831 |
| 2022-10-27 | 242.50 | 242.50 | 215.00 | 216.50 | 204.54 | 81,607 |
| 2022-10-26 | 285.50 | 285.50 | 235.50 | 241.00 | 227.69 | 103,966 |
| 2022-10-25 | 298.50 | 315.00 | 290.50 | 310.00 | 292.88 | 6,547 |
| 2022-10-24 | 300.50 | 304.50 | 298.50 | 298.50 | 282.01 | 1,436 |
| 2022-10-21 | 310.00 | 310.00 | 300.50 | 300.50 | 283.90 | 3,335 |
| 2022-10-20 | 322.00 | 322.00 | 302.50 | 310.00 | 292.88 | 5,515 |
| 2022-10-19 | 320.00 | 321.00 | 311.00 | 318.00 | 300.44 | 103,654 |
| 2022-10-18 | 318.50 | 323.00 | 313.50 | 322.50 | 304.69 | 5,795 |
| 2022-10-17 | 303.00 | 319.50 | 294.50 | 318.50 | 300.91 | 5,791 |
| 2022-10-14 | 300.00 | 307.00 | 297.00 | 300.00 | 283.43 | 21,286 |
| 2022-10-13 | 277.00 | 298.50 | 275.50 | 298.50 | 282.01 | 19,044 |
| 2022-10-12 | 285.50 | 286.00 | 274.00 | 279.00 | 263.59 | 12,841 |
| 2022-10-11 | 278.00 | 279.50 | 272.00 | 279.00 | 263.59 | 11,963 |
| 2022-10-10 | 268.50 | 277.00 | 265.50 | 275.00 | 259.81 | 18,466 |
| 2022-10-07 | 264.50 | 269.50 | 259.00 | 268.50 | 253.67 | 14,156 |
| 2022-10-06 | 255.50 | 263.00 | 253.50 | 260.50 | 246.11 | 7,132 |
| 2022-10-05 | 259.00 | 263.50 | 255.00 | 255.50 | 241.39 | 2,559 |
| 2022-10-04 | 250.00 | 262.50 | 250.00 | 262.50 | 248.00 | 3,085 |
| 2022-10-03 | 254.00 | 256.50 | 241.50 | 250.00 | 236.19 | 9,589 |
| 2022-09-30 | 244.00 | 255.00 | 244.00 | 254.50 | 240.44 | 11,024 |
| 2022-09-29 | 257.00 | 257.00 | 246.00 | 248.00 | 234.30 | 7,985 |
| 2022-09-28 | 273.00 | 273.50 | 250.50 | 257.00 | 242.80 | 34,397 |
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.