CellaVision AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	347.50	347.50	334.50	341.00	320.08	7,499
2022-04-04	324.00	343.50	324.00	335.50	314.92	15,683
2022-04-01	305.50	329.00	305.50	322.50	302.71	9,433
2022-03-31	308.60	314.00	302.80	313.00	293.80	11,659
2022-03-30	311.20	311.60	300.00	309.40	290.42	7,150
2022-03-29	305.40	314.00	305.40	312.80	293.61	19,040
2022-03-28	307.20	313.60	305.00	307.40	288.54	25,439
2022-03-25	311.20	321.00	305.80	307.20	288.35	8,296
2022-03-24	315.00	316.80	309.80	311.00	291.92	3,475
2022-03-23	314.00	327.00	311.60	316.60	297.18	8,506
2022-03-22	321.00	328.60	319.00	327.00	306.94	5,461
2022-03-21	327.60	328.00	314.00	323.00	303.18	24,785
2022-03-18	325.40	328.00	317.80	327.60	307.50	5,770
2022-03-17	320.00	329.80	320.00	325.40	305.44	7,096
2022-03-16	311.40	326.60	311.40	316.80	297.36	21,763
2022-03-15	315.00	319.00	287.00	315.00	295.67	9,499
2022-03-14	312.00	322.80	309.00	317.00	297.55	9,545
2022-03-11	311.00	322.00	310.20	313.40	294.17	7,392
2022-03-10	293.40	319.60	293.40	307.00	288.17	13,140
2022-03-09	282.40	302.80	282.40	302.80	284.22	27,332
2022-03-08	290.00	295.20	282.40	282.40	265.07	15,562
2022-03-07	301.00	312.80	288.00	289.40	271.65	29,002
2022-03-04	320.00	323.20	309.60	315.00	295.67	16,182
2022-03-03	320.60	324.80	315.60	320.20	300.56	7,589
2022-03-02	305.00	324.80	305.00	320.00	300.37	9,038
2022-03-01	320.00	320.00	304.60	312.00	292.86	9,497
2022-02-28	297.00	320.00	289.20	320.00	300.37	25,919
2022-02-25	304.00	317.80	295.00	297.00	278.78	17,962
2022-02-24	298.20	305.20	283.20	303.80	285.16	20,117
2022-02-23	322.40	325.00	300.20	300.20	281.78	15,346
2022-02-22	292.00	320.20	286.20	320.20	300.56	26,541
2022-02-21	300.00	302.00	286.00	292.20	274.27	12,205
2022-02-18	310.20	313.40	301.60	302.00	283.47	7,074
2022-02-17	325.00	331.00	311.40	313.40	294.17	9,302
2022-02-16	321.40	330.40	321.20	326.80	306.75	7,520
2022-02-15	315.00	327.60	313.60	322.60	302.81	13,642
2022-02-14	321.20	321.20	302.00	316.80	297.36	23,479
2022-02-11	327.60	330.00	322.00	328.20	308.06	9,176
2022-02-10	338.20	342.00	321.80	334.20	313.70	16,565
2022-02-09	323.80	339.20	323.80	338.20	317.45	12,015
2022-02-08	325.80	333.40	323.40	327.20	307.13	11,181
2022-02-07	344.20	344.80	321.20	330.60	310.32	28,407
2022-02-04	347.00	348.00	329.00	342.00	321.02	23,732
2022-02-03	334.00	340.80	328.00	335.80	315.20	18,514
2022-02-02	343.40	346.80	333.40	337.00	316.33	22,383
2022-02-01	323.60	345.80	316.00	343.20	322.14	46,142
2022-01-31	294.00	307.00	294.00	302.60	284.04	30,583
2022-01-28	295.00	299.40	287.80	294.00	275.96	18,910
2022-01-27	304.80	304.80	293.40	295.00	276.90	23,136
2022-01-26	304.80	316.40	293.00	304.80	286.10	20,243
2022-01-25	307.00	308.00	284.60	295.00	276.90	90,369
2022-01-24	336.80	336.80	296.00	307.00	288.17	55,682
2022-01-21	320.00	336.80	315.00	336.80	316.14	47,133
2022-01-20	318.80	320.00	307.20	320.00	300.37	47,469
2022-01-19	309.00	318.60	303.80	318.60	299.05	13,236
2022-01-18	311.40	319.60	305.00	309.00	290.04	18,680
2022-01-17	317.00	320.40	306.00	311.40	292.30	18,985
2022-01-14	320.20	322.00	315.00	317.00	297.55	166,812
2022-01-13	322.00	325.20	320.00	323.00	303.18	16,495
2022-01-12	311.60	325.60	311.40	320.20	300.56	11,755

← NewerPage 20 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.