CellaVision AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	181.20	181.20	178.80	180.00	176.08	3,412
2025-10-30	182.20	184.60	181.20	181.40	177.45	6,335
2025-10-29	184.40	188.40	182.20	183.60	179.61	10,832
2025-10-28	185.40	186.00	182.60	183.40	179.41	6,493
2025-10-27	188.60	190.20	184.20	185.00	180.98	10,272
2025-10-24	188.40	192.20	186.60	188.40	184.30	14,847
2025-10-23	187.00	188.20	185.80	187.40	183.32	4,058
2025-10-22	187.20	188.20	183.40	187.00	182.93	13,734
2025-10-21	182.40	187.60	179.40	187.40	183.32	38,697
2025-10-20	178.20	182.40	178.20	182.40	178.43	9,412
2025-10-17	178.80	180.00	177.40	180.00	176.08	8,935
2025-10-16	181.60	183.00	179.00	183.00	179.02	7,805
2025-10-15	185.00	185.00	177.40	180.20	176.28	11,626
2025-10-14	179.40	181.00	177.20	181.00	177.06	11,814
2025-10-13	177.60	180.60	176.60	179.80	175.89	13,361
2025-10-10	187.00	187.00	177.20	177.20	173.34	10,615
2025-10-09	182.60	185.20	180.80	182.00	178.04	10,671
2025-10-08	182.60	183.00	180.20	182.80	178.82	14,076
2025-10-07	184.40	184.40	180.20	182.00	178.04	19,266
2025-10-06	177.80	184.60	177.80	184.20	180.19	11,939
2025-10-03	176.40	178.40	174.80	178.40	174.52	32,739
2025-10-02	178.60	180.40	170.20	173.40	169.63	24,146
2025-10-01	171.00	178.20	171.00	178.20	174.32	8,118
2025-09-30	176.80	176.80	171.20	172.60	168.84	23,580
2025-09-29	176.20	176.80	175.00	175.40	171.58	8,631
2025-09-26	175.60	176.20	174.00	174.20	170.41	8,856
2025-09-25	176.00	176.00	170.80	175.60	171.78	36,944
2025-09-24	178.60	178.60	175.00	175.60	171.78	17,515
2025-09-23	175.80	179.00	175.60	178.60	174.71	4,865
2025-09-22	177.80	178.60	175.00	175.60	171.78	8,763
2025-09-19	184.80	184.80	177.00	178.00	174.13	11,644
2025-09-18	176.20	184.60	176.00	181.60	177.65	13,529
2025-09-17	179.80	179.80	175.60	176.00	172.17	10,544
2025-09-16	176.00	181.60	174.80	179.00	175.11	40,663
2025-09-15	175.20	178.00	172.80	176.00	172.17	9,241
2025-09-12	182.20	182.40	175.00	175.00	171.19	10,427
2025-09-11	182.80	183.80	178.40	181.80	177.84	165,898
2025-09-10	180.00	184.60	179.80	182.20	178.24	20,386
2025-09-09	175.00	181.80	175.00	179.80	175.89	20,664
2025-09-08	167.00	174.60	167.00	174.60	170.80	34,230
2025-09-05	169.00	172.00	166.20	167.00	163.37	22,578
2025-09-04	169.80	171.80	169.00	169.00	165.32	108,045
2025-09-03	170.00	172.00	169.00	169.00	165.32	10,997
2025-09-02	176.80	177.20	167.00	167.00	163.37	17,212
2025-09-01	174.40	178.20	173.20	176.20	172.37	10,532
2025-08-29	177.40	179.00	172.20	174.20	170.41	15,814
2025-08-28	176.80	180.00	176.00	177.00	173.15	17,680
2025-08-27	179.40	179.40	176.40	177.00	173.15	10,832
2025-08-26	177.80	179.80	177.00	178.00	174.13	12,971
2025-08-25	182.20	183.40	176.20	177.80	173.93	17,705
2025-08-22	174.00	186.80	173.60	181.60	177.65	158,673
2025-08-21	168.60	176.80	168.60	173.60	169.82	100,762
2025-08-20	163.60	172.20	162.20	169.80	166.11	69,506
2025-08-19	158.80	165.60	157.40	163.60	160.04	13,225
2025-08-18	157.00	159.60	156.40	158.80	155.35	11,910
2025-08-15	160.20	160.40	157.20	157.80	154.37	11,794
2025-08-14	165.00	166.00	157.20	157.80	154.37	29,800
2025-08-13	165.20	167.00	165.00	165.20	161.61	7,941
2025-08-12	165.00	166.80	165.00	166.20	162.58	8,839
2025-08-11	166.40	168.60	165.00	165.20	161.61	9,322

← NewerPage 5 of 21 · 1,260 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.