CellaVision AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-05 | 344.50 | 362.50 | 342.50 | 361.00 | 341.06 | 7,787 |
| 2022-07-04 | 352.50 | 358.00 | 345.00 | 345.00 | 325.94 | 3,274 |
| 2022-07-01 | 338.00 | 353.00 | 336.50 | 352.50 | 333.03 | 6,295 |
| 2022-06-30 | 346.50 | 347.50 | 322.50 | 338.00 | 319.33 | 10,356 |
| 2022-06-29 | 334.50 | 347.00 | 330.00 | 346.50 | 327.36 | 8,069 |
| 2022-06-28 | 334.00 | 339.50 | 328.00 | 333.50 | 315.08 | 3,187 |
| 2022-06-27 | 334.50 | 347.00 | 324.00 | 334.00 | 315.55 | 15,106 |
| 2022-06-23 | 299.50 | 337.50 | 299.50 | 334.50 | 316.02 | 15,729 |
| 2022-06-22 | 315.00 | 323.00 | 283.00 | 296.50 | 280.12 | 186,199 |
| 2022-06-21 | 315.00 | 328.50 | 307.50 | 314.50 | 297.13 | 21,135 |
| 2022-06-20 | 303.00 | 321.00 | 300.50 | 317.00 | 299.49 | 6,559 |
| 2022-06-17 | 306.50 | 322.00 | 295.50 | 301.50 | 284.85 | 16,366 |
| 2022-06-16 | 343.00 | 343.00 | 303.00 | 306.50 | 289.57 | 9,152 |
| 2022-06-15 | 326.00 | 326.50 | 317.50 | 320.00 | 302.32 | 4,206 |
| 2022-06-14 | 340.50 | 345.50 | 318.00 | 324.00 | 306.10 | 10,301 |
| 2022-06-13 | 331.50 | 349.00 | 322.50 | 340.50 | 321.69 | 12,637 |
| 2022-06-10 | 355.50 | 355.50 | 331.50 | 331.50 | 313.19 | 3,755 |
| 2022-06-09 | 354.00 | 358.50 | 334.50 | 342.00 | 323.11 | 3,565 |
| 2022-06-08 | 366.00 | 366.00 | 333.00 | 354.00 | 334.45 | 7,907 |
| 2022-06-07 | 350.00 | 365.50 | 345.00 | 350.00 | 330.67 | 3,379 |
| 2022-06-03 | 366.00 | 366.00 | 347.50 | 350.00 | 330.67 | 3,236 |
| 2022-06-02 | 366.00 | 366.00 | 335.00 | 354.00 | 334.45 | 4,749 |
| 2022-06-01 | 345.00 | 361.00 | 337.50 | 342.00 | 323.11 | 9,443 |
| 2022-05-31 | 360.00 | 366.50 | 345.00 | 346.00 | 326.89 | 23,463 |
| 2022-05-30 | 350.00 | 369.50 | 350.00 | 363.00 | 342.95 | 12,437 |
| 2022-05-27 | 318.00 | 347.50 | 318.00 | 345.50 | 326.42 | 30,292 |
| 2022-05-25 | 331.00 | 334.00 | 323.50 | 325.00 | 307.05 | 4,252 |
| 2022-05-24 | 340.00 | 340.00 | 329.50 | 330.00 | 311.77 | 2,723 |
| 2022-05-23 | 344.00 | 351.50 | 336.00 | 340.00 | 321.22 | 7,169 |
| 2022-05-20 | 344.50 | 355.00 | 335.50 | 344.00 | 325.00 | 21,515 |
| 2022-05-19 | 325.00 | 344.00 | 324.50 | 344.00 | 325.00 | 35,011 |
| 2022-05-18 | 327.00 | 358.00 | 327.00 | 347.00 | 327.83 | 7,857 |
| 2022-05-17 | 329.50 | 341.50 | 328.00 | 339.00 | 320.28 | 6,807 |
| 2022-05-16 | 315.00 | 339.50 | 315.00 | 328.50 | 310.36 | 7,619 |
| 2022-05-13 | 313.50 | 333.50 | 313.50 | 329.00 | 310.83 | 6,934 |
| 2022-05-12 | 309.00 | 315.00 | 296.50 | 313.50 | 296.18 | 6,033 |
| 2022-05-11 | 306.50 | 317.00 | 300.00 | 309.00 | 290.04 | 12,086 |
| 2022-05-10 | 308.00 | 328.00 | 286.00 | 306.50 | 287.70 | 11,273 |
| 2022-05-09 | 322.00 | 322.50 | 298.50 | 308.00 | 289.10 | 27,351 |
| 2022-05-06 | 311.00 | 327.50 | 305.00 | 321.50 | 301.78 | 8,240 |
| 2022-05-05 | 317.50 | 321.00 | 306.00 | 309.50 | 290.51 | 5,558 |
| 2022-05-04 | 307.50 | 310.50 | 298.50 | 306.00 | 287.23 | 7,903 |
| 2022-05-03 | 308.00 | 311.50 | 292.50 | 307.50 | 288.63 | 7,201 |
| 2022-05-02 | 309.50 | 312.50 | 290.50 | 307.50 | 288.63 | 26,786 |
| 2022-04-29 | 348.00 | 348.00 | 305.50 | 309.50 | 290.51 | 2,846 |
| 2022-04-28 | 315.50 | 323.50 | 305.00 | 305.00 | 286.29 | 6,034 |
| 2022-04-27 | 320.50 | 328.00 | 313.00 | 315.50 | 296.14 | 4,977 |
| 2022-04-26 | 335.50 | 340.00 | 320.00 | 320.50 | 300.84 | 2,333 |
| 2022-04-25 | 327.50 | 341.50 | 320.50 | 335.50 | 314.92 | 7,893 |
| 2022-04-22 | 350.00 | 350.00 | 333.50 | 341.00 | 320.08 | 5,730 |
| 2022-04-21 | 353.50 | 362.00 | 349.50 | 350.50 | 329.00 | 46,178 |
| 2022-04-20 | 347.00 | 355.50 | 344.00 | 353.50 | 331.81 | 17,048 |
| 2022-04-19 | 354.50 | 361.50 | 344.00 | 347.00 | 325.71 | 14,637 |
| 2022-04-14 | 345.00 | 360.50 | 330.50 | 353.00 | 331.34 | 10,349 |
| 2022-04-13 | 336.00 | 340.50 | 326.50 | 338.50 | 317.73 | 8,355 |
| 2022-04-12 | 308.50 | 339.00 | 308.50 | 336.00 | 315.39 | 9,647 |
| 2022-04-11 | 338.00 | 339.50 | 319.50 | 324.00 | 304.12 | 8,844 |
| 2022-04-08 | 326.00 | 340.50 | 326.00 | 340.50 | 319.61 | 3,588 |
| 2022-04-07 | 337.00 | 342.00 | 331.00 | 336.50 | 315.86 | 52,390 |
| 2022-04-06 | 341.00 | 344.50 | 329.50 | 337.00 | 316.33 | 14,258 |
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.