CellaVision AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	311.60	325.60	311.40	320.20	300.56	11,755
2022-01-11	312.40	343.40	310.00	311.00	291.92	13,408
2022-01-10	323.00	323.00	310.00	312.40	293.23	31,084
2022-01-07	325.00	325.40	314.20	323.00	303.18	27,166
2022-01-05	325.20	329.20	316.00	329.20	309.00	12,714
2022-01-04	329.20	329.20	320.20	325.20	305.25	12,189
2022-01-03	325.20	334.00	323.00	324.00	304.12	9,370
2021-12-30	325.20	327.80	321.00	325.20	305.25	6,060
2021-12-29	344.20	344.20	321.20	325.40	305.44	20,467
2021-12-28	335.60	349.20	331.80	342.00	321.02	16,379
2021-12-27	321.60	332.00	321.60	331.00	310.69	15,146
2021-12-23	322.00	325.20	317.20	320.00	300.37	9,846
2021-12-22	301.00	319.20	301.00	319.20	299.62	10,131
2021-12-21	300.20	310.40	299.00	303.40	284.79	14,716
2021-12-20	297.20	304.40	293.80	302.00	283.47	15,086
2021-12-17	307.60	307.60	299.00	300.00	281.60	19,099
2021-12-16	310.20	326.40	304.80	305.80	287.04	17,548
2021-12-15	307.00	309.80	303.60	308.00	289.10	6,596
2021-12-14	308.20	318.40	305.00	307.00	288.17	25,190
2021-12-13	312.00	318.00	305.60	308.20	289.29	42,089
2021-12-10	312.00	314.40	306.20	311.00	291.92	19,481
2021-12-09	316.00	321.40	312.00	314.00	294.74	27,142
2021-12-08	323.00	329.60	315.20	316.00	296.61	23,487
2021-12-07	315.00	325.20	315.00	320.00	300.37	20,954
2021-12-06	321.80	325.60	310.00	315.40	296.05	9,705
2021-12-03	329.00	332.60	320.20	321.80	302.06	11,384
2021-12-02	338.60	338.60	321.60	329.00	308.82	27,746
2021-12-01	336.00	348.40	327.80	340.00	319.14	18,025
2021-11-30	345.00	350.00	338.00	338.00	317.26	57,044
2021-11-29	350.00	360.00	343.00	350.00	328.53	39,403
2021-11-26	349.80	368.60	349.40	355.80	333.97	22,690
2021-11-25	362.00	374.20	356.00	361.60	339.42	10,354
2021-11-24	359.20	361.40	348.00	358.20	336.22	43,653
2021-11-23	364.40	368.00	352.20	359.20	337.16	11,006
2021-11-22	369.40	374.60	363.00	369.80	347.11	28,551
2021-11-19	380.00	380.00	365.20	369.80	347.11	9,012
2021-11-18	371.20	379.80	367.00	373.60	350.68	16,701
2021-11-17	390.20	397.20	357.20	371.20	348.43	102,449
2021-11-16	386.00	399.20	385.00	395.80	371.52	21,294
2021-11-15	382.00	388.60	377.20	386.00	362.32	64,696
2021-11-12	386.00	389.80	382.60	385.00	361.38	10,974
2021-11-11	385.00	389.40	382.00	386.00	362.32	8,274
2021-11-10	384.80	387.40	376.00	385.00	361.38	18,176
2021-11-09	395.00	398.20	383.40	385.00	361.38	39,421
2021-11-08	416.20	416.20	389.00	395.00	370.77	21,254
2021-11-05	419.00	419.00	408.00	416.20	390.67	8,972
2021-11-04	419.00	419.00	405.80	413.20	387.85	6,657
2021-11-03	395.40	416.00	386.60	410.00	384.85	23,985
2021-11-02	389.40	404.00	385.80	395.20	370.95	20,681
2021-11-01	390.60	405.20	384.60	389.40	365.51	21,075
2021-10-29	381.00	393.80	380.60	390.60	366.64	9,667
2021-10-28	383.40	390.40	381.00	387.00	363.26	9,192
2021-10-27	391.20	393.60	381.60	383.20	359.69	7,124
2021-10-26	381.00	393.20	378.00	391.00	367.01	26,405
2021-10-25	448.00	448.00	376.20	379.80	356.50	68,085
2021-10-22	418.00	459.00	418.00	446.60	419.20	25,253
2021-10-21	416.20	422.00	413.20	420.60	394.80	5,966
2021-10-20	425.00	425.00	409.20	416.00	390.48	11,162
2021-10-19	399.60	425.80	399.60	419.80	394.05	9,020
2021-10-18	404.40	407.20	397.80	399.60	375.08	9,599

← NewerPage 21 of 22 · 1,262 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.