CellaVision AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 280.00 | 290.00 | 264.00 | 269.00 | 254.14 | 89,877 |
| 2022-09-26 | 287.00 | 294.00 | 279.00 | 282.50 | 266.90 | 17,958 |
| 2022-09-23 | 301.00 | 301.00 | 285.50 | 287.50 | 271.62 | 7,961 |
| 2022-09-22 | 324.50 | 324.50 | 299.00 | 301.00 | 284.37 | 18,169 |
| 2022-09-21 | 314.50 | 326.00 | 313.00 | 324.50 | 306.58 | 8,745 |
| 2022-09-20 | 331.00 | 331.00 | 314.00 | 314.50 | 297.13 | 3,892 |
| 2022-09-19 | 320.00 | 328.50 | 317.00 | 327.50 | 309.41 | 5,082 |
| 2022-09-16 | 326.50 | 326.50 | 320.00 | 326.00 | 307.99 | 3,976 |
| 2022-09-15 | 328.00 | 332.50 | 325.50 | 327.50 | 309.41 | 100,778 |
| 2022-09-14 | 330.00 | 333.00 | 325.00 | 328.00 | 309.88 | 2,608 |
| 2022-09-13 | 336.50 | 341.50 | 330.00 | 334.00 | 315.55 | 6,559 |
| 2022-09-12 | 340.00 | 340.50 | 331.50 | 336.50 | 317.91 | 1,543 |
| 2022-09-09 | 333.50 | 340.00 | 331.00 | 340.00 | 321.22 | 5,153 |
| 2022-09-08 | 324.00 | 335.00 | 319.50 | 333.50 | 315.08 | 7,872 |
| 2022-09-07 | 332.00 | 332.00 | 321.00 | 326.50 | 308.47 | 3,445 |
| 2022-09-06 | 327.00 | 334.00 | 325.50 | 332.00 | 313.66 | 5,205 |
| 2022-09-05 | 319.50 | 333.50 | 315.50 | 327.00 | 308.94 | 8,209 |
| 2022-09-02 | 323.50 | 328.00 | 320.50 | 328.00 | 309.88 | 3,648 |
| 2022-09-01 | 335.50 | 335.50 | 321.00 | 323.50 | 305.63 | 4,972 |
| 2022-08-31 | 326.00 | 340.00 | 326.00 | 335.50 | 316.97 | 9,931 |
| 2022-08-30 | 322.00 | 340.00 | 322.00 | 332.00 | 313.66 | 7,014 |
| 2022-08-29 | 337.00 | 338.50 | 325.00 | 333.50 | 315.08 | 33,791 |
| 2022-08-26 | 349.50 | 349.50 | 332.00 | 337.50 | 318.86 | 6,234 |
| 2022-08-25 | 326.00 | 350.00 | 326.00 | 350.00 | 330.67 | 14,687 |
| 2022-08-24 | 333.50 | 333.50 | 323.00 | 325.50 | 307.52 | 24,684 |
| 2022-08-23 | 337.00 | 343.50 | 331.50 | 334.00 | 315.55 | 3,886 |
| 2022-08-22 | 344.00 | 344.00 | 333.00 | 336.00 | 317.44 | 42,769 |
| 2022-08-19 | 360.50 | 360.50 | 344.00 | 349.00 | 329.72 | 1,766 |
| 2022-08-18 | 351.00 | 362.50 | 346.00 | 360.50 | 340.59 | 3,286 |
| 2022-08-17 | 358.00 | 364.00 | 350.50 | 351.00 | 331.61 | 3,994 |
| 2022-08-16 | 369.50 | 371.50 | 359.00 | 364.00 | 343.89 | 5,239 |
| 2022-08-15 | 364.00 | 376.00 | 364.00 | 369.50 | 349.09 | 3,968 |
| 2022-08-12 | 356.00 | 370.00 | 351.50 | 363.00 | 342.95 | 3,287 |
| 2022-08-11 | 365.50 | 365.50 | 352.50 | 357.50 | 337.75 | 5,435 |
| 2022-08-10 | 340.00 | 360.50 | 334.00 | 358.50 | 338.70 | 14,901 |
| 2022-08-09 | 339.00 | 348.50 | 337.00 | 343.00 | 324.05 | 8,215 |
| 2022-08-08 | 351.00 | 354.00 | 343.50 | 346.00 | 326.89 | 12,671 |
| 2022-08-05 | 356.50 | 362.00 | 345.50 | 351.00 | 331.61 | 8,991 |
| 2022-08-04 | 341.00 | 359.00 | 341.00 | 357.00 | 337.28 | 301,914 |
| 2022-08-03 | 329.50 | 365.00 | 329.50 | 357.00 | 337.28 | 3,801 |
| 2022-08-02 | 348.00 | 360.00 | 339.50 | 345.50 | 326.42 | 10,709 |
| 2022-08-01 | 364.50 | 366.00 | 345.50 | 357.00 | 337.28 | 24,146 |
| 2022-07-29 | 364.00 | 373.50 | 360.50 | 365.00 | 344.84 | 3,408 |
| 2022-07-28 | 358.00 | 367.50 | 352.50 | 364.50 | 344.37 | 23,777 |
| 2022-07-27 | 368.50 | 373.50 | 355.00 | 358.50 | 338.70 | 16,284 |
| 2022-07-26 | 379.50 | 384.50 | 362.50 | 364.00 | 343.89 | 15,678 |
| 2022-07-25 | 361.00 | 380.00 | 361.00 | 379.00 | 358.07 | 9,761 |
| 2022-07-22 | 384.00 | 384.00 | 358.50 | 361.00 | 341.06 | 30,108 |
| 2022-07-21 | 358.50 | 370.50 | 357.00 | 369.00 | 348.62 | 6,494 |
| 2022-07-20 | 366.50 | 370.00 | 353.00 | 358.50 | 338.70 | 6,900 |
| 2022-07-19 | 376.00 | 376.00 | 345.00 | 352.00 | 332.56 | 10,006 |
| 2022-07-18 | 371.50 | 385.00 | 363.00 | 370.00 | 349.56 | 8,044 |
| 2022-07-15 | 371.00 | 373.00 | 361.00 | 371.50 | 350.98 | 4,661 |
| 2022-07-14 | 371.50 | 373.50 | 358.00 | 371.00 | 350.51 | 9,738 |
| 2022-07-13 | 385.50 | 394.50 | 362.00 | 369.00 | 348.62 | 13,805 |
| 2022-07-12 | 376.00 | 394.00 | 376.00 | 385.50 | 364.21 | 13,173 |
| 2022-07-11 | 375.00 | 385.00 | 372.00 | 382.50 | 361.37 | 7,820 |
| 2022-07-08 | 381.00 | 384.00 | 367.00 | 375.00 | 354.29 | 9,138 |
| 2022-07-07 | 365.50 | 382.00 | 365.50 | 381.50 | 360.43 | 7,941 |
| 2022-07-06 | 361.00 | 373.50 | 358.00 | 365.50 | 345.31 | 6,680 |
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.