CellaVision AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 196.00 | 200.00 | 194.80 | 196.00 | 189.33 | 12,964 |
| 2025-02-13 | 193.60 | 199.60 | 192.00 | 196.20 | 189.52 | 16,618 |
| 2025-02-12 | 197.00 | 197.00 | 188.80 | 194.00 | 187.40 | 23,501 |
| 2025-02-11 | 200.50 | 203.50 | 197.00 | 197.00 | 190.29 | 26,912 |
| 2025-02-10 | 199.80 | 204.50 | 199.00 | 201.50 | 194.64 | 13,803 |
| 2025-02-07 | 205.50 | 210.50 | 198.40 | 201.00 | 194.16 | 39,216 |
| 2025-02-06 | 208.00 | 209.00 | 188.60 | 205.00 | 198.02 | 560,286 |
| 2025-02-05 | 219.50 | 222.50 | 216.00 | 222.50 | 214.92 | 57,087 |
| 2025-02-04 | 210.50 | 222.50 | 210.00 | 221.50 | 213.96 | 261,548 |
| 2025-02-03 | 221.50 | 222.00 | 213.00 | 216.50 | 209.13 | 12,852 |
| 2025-01-31 | 222.50 | 227.00 | 218.00 | 226.50 | 218.79 | 16,412 |
| 2025-01-30 | 212.50 | 222.00 | 212.00 | 222.00 | 214.44 | 20,158 |
| 2025-01-29 | 219.50 | 220.50 | 211.50 | 214.00 | 206.71 | 19,931 |
| 2025-01-28 | 213.00 | 221.00 | 207.50 | 219.50 | 212.03 | 36,550 |
| 2025-01-27 | 213.50 | 214.50 | 205.00 | 207.50 | 200.44 | 18,656 |
| 2025-01-24 | 214.00 | 217.00 | 210.00 | 216.00 | 208.65 | 13,791 |
| 2025-01-23 | 213.00 | 217.50 | 212.00 | 214.50 | 207.20 | 15,955 |
| 2025-01-22 | 230.00 | 232.50 | 211.50 | 212.50 | 205.27 | 61,523 |
| 2025-01-21 | 226.00 | 232.00 | 226.00 | 232.00 | 224.10 | 5,535 |
| 2025-01-20 | 223.50 | 229.50 | 220.50 | 227.50 | 219.75 | 76,828 |
| 2025-01-17 | 223.00 | 227.00 | 222.00 | 227.00 | 219.27 | 10,780 |
| 2025-01-16 | 220.00 | 225.50 | 219.50 | 225.00 | 217.34 | 10,161 |
| 2025-01-15 | 210.50 | 221.50 | 210.00 | 221.50 | 213.96 | 11,746 |
| 2025-01-14 | 209.50 | 212.00 | 205.00 | 210.50 | 203.33 | 18,886 |
| 2025-01-13 | 211.50 | 211.50 | 202.00 | 204.00 | 197.05 | 10,913 |
| 2025-01-10 | 205.50 | 212.00 | 205.00 | 209.50 | 202.37 | 22,341 |
| 2025-01-09 | 207.50 | 209.00 | 205.00 | 206.50 | 199.47 | 11,866 |
| 2025-01-08 | 206.00 | 210.50 | 204.00 | 208.00 | 200.92 | 15,363 |
| 2025-01-07 | 208.50 | 211.50 | 203.00 | 206.00 | 198.99 | 23,305 |
| 2025-01-03 | 210.50 | 216.00 | 209.00 | 212.50 | 205.27 | 8,477 |
| 2025-01-02 | 217.50 | 217.50 | 211.50 | 211.50 | 204.30 | 22,389 |
| 2024-12-30 | 217.00 | 219.00 | 212.50 | 217.50 | 210.10 | 5,925 |
| 2024-12-27 | 220.00 | 223.00 | 215.50 | 217.50 | 210.10 | 8,932 |
| 2024-12-23 | 218.00 | 224.50 | 216.00 | 221.00 | 213.48 | 7,939 |
| 2024-12-20 | 217.50 | 222.00 | 214.00 | 221.00 | 213.48 | 6,857 |
| 2024-12-19 | 220.50 | 220.50 | 213.00 | 218.50 | 211.06 | 14,942 |
| 2024-12-18 | 217.50 | 224.00 | 216.50 | 222.00 | 214.44 | 9,854 |
| 2024-12-17 | 219.50 | 223.00 | 217.50 | 217.50 | 210.10 | 8,985 |
| 2024-12-16 | 226.00 | 226.00 | 219.50 | 220.50 | 212.99 | 5,099 |
| 2024-12-13 | 225.00 | 228.00 | 222.00 | 226.50 | 218.79 | 10,388 |
| 2024-12-12 | 226.00 | 230.00 | 218.50 | 225.00 | 217.34 | 21,157 |
| 2024-12-11 | 220.00 | 230.00 | 217.50 | 226.00 | 218.31 | 26,306 |
| 2024-12-10 | 215.50 | 224.50 | 215.50 | 219.50 | 212.03 | 13,170 |
| 2024-12-09 | 208.50 | 221.00 | 208.50 | 217.00 | 209.61 | 11,212 |
| 2024-12-06 | 204.00 | 210.50 | 204.00 | 208.00 | 200.92 | 92,987 |
| 2024-12-05 | 212.00 | 213.50 | 210.00 | 211.00 | 203.82 | 7,586 |
| 2024-12-04 | 213.50 | 215.00 | 210.00 | 212.00 | 204.78 | 116,479 |
| 2024-12-03 | 214.00 | 217.50 | 212.00 | 214.00 | 206.71 | 8,796 |
| 2024-12-02 | 218.50 | 219.00 | 204.50 | 215.00 | 207.68 | 23,305 |
| 2024-11-29 | 216.00 | 224.00 | 215.00 | 218.50 | 211.06 | 81,906 |
| 2024-11-28 | 217.00 | 226.00 | 214.00 | 224.00 | 216.37 | 38,112 |
| 2024-11-27 | 213.50 | 224.00 | 208.00 | 221.50 | 213.96 | 14,407 |
| 2024-11-26 | 219.50 | 219.50 | 211.00 | 214.50 | 207.20 | 15,040 |
| 2024-11-25 | 215.00 | 226.50 | 215.00 | 221.50 | 213.96 | 17,503 |
| 2024-11-22 | 215.50 | 219.50 | 213.50 | 217.00 | 209.61 | 10,381 |
| 2024-11-21 | 208.50 | 216.00 | 208.00 | 214.50 | 207.20 | 12,240 |
| 2024-11-20 | 221.00 | 225.00 | 211.50 | 211.50 | 204.30 | 12,958 |
| 2024-11-19 | 225.50 | 228.00 | 219.00 | 219.00 | 211.54 | 40,513 |
| 2024-11-18 | 236.00 | 236.00 | 225.00 | 225.00 | 217.34 | 11,789 |
| 2024-11-15 | 234.50 | 239.00 | 231.00 | 235.00 | 227.00 | 46,990 |
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.