CellaVision AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	126.60	126.60	122.00	122.60	122.60	52,069
2026-04-28	121.60	129.40	120.00	126.40	123.65	108,717
2026-04-27	122.20	124.00	120.20	121.60	118.95	162,199
2026-04-24	130.00	131.20	120.00	120.20	117.58	483,442
2026-04-23	156.40	156.40	152.00	153.20	149.87	24,943
2026-04-22	166.80	166.80	154.00	154.00	150.65	13,147
2026-04-21	159.00	162.00	157.80	158.40	154.95	44,037
2026-04-20	162.20	165.60	157.60	158.80	155.35	26,548
2026-04-17	160.20	163.60	159.00	161.60	158.08	28,066
2026-04-16	153.40	161.00	152.20	159.60	156.13	68,054
2026-04-15	152.80	153.60	150.60	152.00	148.69	26,363
2026-04-14	149.60	151.40	148.60	150.60	147.32	34,802
2026-04-13	151.20	151.20	149.00	149.80	146.54	15,886
2026-04-10	147.80	152.80	147.80	151.00	147.71	17,196
2026-04-09	153.20	153.20	149.60	149.60	146.35	21,029
2026-04-08	159.40	159.40	152.20	153.00	149.67	22,918
2026-04-07	156.80	157.40	151.60	151.60	148.30	20,216
2026-04-02	153.60	154.60	149.20	151.00	147.71	8,010
2026-04-01	154.60	158.80	153.80	154.20	150.85	18,169
2026-03-31	149.20	154.00	149.20	153.60	150.26	20,082
2026-03-30	148.40	151.40	145.00	150.60	147.32	18,461
2026-03-27	150.40	150.40	146.60	147.40	144.19	18,661
2026-03-26	145.00	149.20	144.00	147.00	143.80	11,954
2026-03-25	142.80	148.40	142.80	146.20	143.02	28,731
2026-03-24	147.80	147.80	143.20	143.20	140.08	19,547
2026-03-23	144.20	147.00	139.60	146.00	142.82	24,772
2026-03-20	147.20	149.60	144.00	144.00	140.87	14,210
2026-03-19	149.40	149.40	146.40	146.80	143.61	19,623
2026-03-18	149.00	154.20	149.00	151.20	147.91	17,567
2026-03-17	150.20	151.60	148.20	149.40	146.15	8,454
2026-03-16	148.20	150.60	147.00	150.20	146.93	20,483
2026-03-13	158.80	158.80	148.00	148.20	144.98	29,263
2026-03-12	148.00	153.20	146.80	152.00	148.69	37,700
2026-03-11	156.20	161.60	148.80	148.80	145.56	62,498
2026-03-10	154.80	157.80	151.60	151.60	148.30	64,385
2026-03-09	152.60	155.80	149.00	154.40	151.04	56,908
2026-03-06	151.80	156.20	151.80	152.60	149.28	29,431
2026-03-05	152.80	153.00	150.20	151.00	147.71	22,856
2026-03-04	148.20	154.00	147.80	152.00	148.69	16,814
2026-03-03	145.20	149.00	143.40	148.20	144.98	30,251
2026-03-02	151.80	151.80	146.40	147.20	144.00	20,066
2026-02-27	157.00	157.00	151.20	151.80	148.50	21,271
2026-02-26	150.40	157.60	150.20	156.20	152.80	35,849
2026-02-25	149.80	152.80	149.80	149.80	146.54	14,922
2026-02-24	154.00	154.00	149.00	150.00	146.74	8,040
2026-02-23	154.40	155.40	149.80	150.00	146.74	15,370
2026-02-20	153.00	155.60	152.40	155.20	151.82	18,063
2026-02-19	145.80	157.40	145.80	152.80	149.48	411,827
2026-02-18	151.00	151.00	147.20	147.80	144.58	33,068
2026-02-17	147.60	149.40	145.80	149.40	146.15	10,667
2026-02-16	154.00	154.00	148.20	149.20	145.95	40,135
2026-02-13	147.80	153.60	147.60	153.40	150.06	17,092
2026-02-12	159.60	159.60	148.20	149.40	146.15	21,130
2026-02-11	161.40	161.40	150.80	151.00	147.71	37,866
2026-02-10	157.80	164.40	157.80	161.00	157.50	30,512
2026-02-09	165.00	165.00	158.00	158.60	155.15	25,507
2026-02-06	160.00	163.00	156.80	163.00	159.45	98,637
2026-02-05	150.60	160.80	150.60	157.00	153.58	235,031
2026-02-04	141.80	141.80	139.20	141.00	137.93	15,891
2026-02-03	145.20	145.20	140.60	141.00	137.93	32,141

← NewerPage 3 of 5 · 250 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.