CellaVision AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	193.80	194.60	192.60	194.00	189.78	11,524
2025-05-12	194.80	196.20	193.40	195.00	190.76	12,703
2025-05-09	196.00	197.00	194.60	194.60	190.37	5,875
2025-05-08	192.00	197.00	192.00	195.60	191.34	11,850
2025-05-07	198.00	198.00	188.60	194.60	190.37	34,603
2025-05-06	195.00	200.00	192.40	199.00	192.22	28,436
2025-05-05	208.00	208.00	199.40	200.00	193.19	14,909
2025-05-02	202.50	207.50	198.60	207.50	200.44	93,611
2025-04-30	203.00	203.50	192.40	202.00	195.12	89,039
2025-04-29	182.40	205.50	182.40	197.60	190.87	117,466
2025-04-28	159.80	163.20	159.80	161.00	155.52	10,794
2025-04-25	165.00	167.40	161.20	162.40	156.87	13,483
2025-04-24	162.80	165.00	159.80	165.00	159.38	9,704
2025-04-23	157.80	163.40	157.40	162.40	156.87	11,008
2025-04-22	150.20	158.00	149.60	157.00	151.65	28,549
2025-04-17	158.00	158.00	149.40	150.00	144.89	41,990
2025-04-16	155.00	155.00	147.80	150.40	145.28	14,238
2025-04-15	156.80	156.80	150.60	153.00	147.79	14,794
2025-04-14	153.00	153.80	150.40	153.40	148.18	10,446
2025-04-11	154.40	156.00	150.20	152.20	147.02	14,086
2025-04-10	165.80	165.80	153.80	154.60	149.34	17,877
2025-04-09	156.20	156.20	148.00	149.00	143.93	8,272
2025-04-08	152.00	162.60	152.00	157.60	152.23	20,013
2025-04-07	158.00	160.00	150.80	151.20	146.05	29,940
2025-04-04	164.40	166.40	158.20	160.80	155.33	18,978
2025-04-03	171.60	171.60	164.40	164.40	158.80	14,248
2025-04-02	172.00	174.00	167.40	172.00	166.14	36,459
2025-04-01	155.00	171.40	155.00	170.20	164.41	16,958
2025-03-31	170.20	170.20	165.60	167.00	161.31	25,200
2025-03-28	171.00	171.00	166.00	168.20	162.47	13,126
2025-03-27	165.80	171.40	164.20	171.00	165.18	97,327
2025-03-26	172.40	172.40	165.80	165.80	160.16	29,194
2025-03-25	170.40	173.00	167.60	172.60	166.72	12,668
2025-03-24	171.80	171.80	167.40	170.40	164.60	17,763
2025-03-21	169.60	173.00	166.60	171.80	165.95	24,715
2025-03-20	180.00	180.00	167.40	169.60	163.83	17,083
2025-03-19	169.60	173.00	168.00	173.00	167.11	29,467
2025-03-18	171.80	174.80	168.60	169.60	163.83	8,955
2025-03-17	173.80	175.40	169.40	171.20	165.37	114,964
2025-03-14	162.20	170.60	162.20	169.40	163.63	28,271
2025-03-13	164.00	167.60	162.00	164.00	158.42	22,389
2025-03-12	165.00	168.40	162.80	164.40	158.80	28,787
2025-03-11	166.20	170.60	164.80	165.00	159.38	22,845
2025-03-10	173.80	174.00	166.20	166.20	160.54	19,169
2025-03-07	171.80	172.80	167.80	170.80	164.99	16,224
2025-03-06	170.40	171.00	165.40	168.80	163.05	36,305
2025-03-05	170.80	176.40	170.20	171.80	165.95	14,194
2025-03-04	172.20	174.40	170.20	171.80	165.95	34,536
2025-03-03	176.20	177.20	173.00	173.40	167.50	23,860
2025-02-28	184.00	184.00	175.40	176.60	170.59	35,451
2025-02-27	181.00	183.40	177.00	178.20	172.13	13,297
2025-02-26	187.80	187.80	182.20	184.00	177.74	18,573
2025-02-25	182.20	188.00	182.20	183.00	176.77	19,574
2025-02-24	185.80	188.00	182.20	183.80	177.54	14,180
2025-02-21	186.80	190.20	185.40	186.00	179.67	22,460
2025-02-20	190.20	196.00	187.00	187.20	180.83	21,793
2025-02-19	195.40	198.00	189.60	196.00	189.33	41,769
2025-02-18	198.00	200.50	194.80	196.40	189.71	20,536
2025-02-17	195.00	201.00	195.00	200.00	193.19	9,792
2025-02-14	196.00	200.00	194.80	196.00	189.33	12,964

← NewerPage 7 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.