CellaVision AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 242.50 | 248.50 | 235.00 | 239.00 | 230.86 | 79,092 |
| 2024-11-12 | 240.00 | 245.50 | 235.00 | 242.50 | 234.24 | 19,434 |
| 2024-11-11 | 243.50 | 251.00 | 240.50 | 242.00 | 233.76 | 6,923 |
| 2024-11-08 | 245.00 | 251.00 | 238.00 | 243.00 | 234.73 | 14,308 |
| 2024-11-07 | 241.50 | 248.50 | 239.00 | 245.00 | 236.66 | 9,256 |
| 2024-11-06 | 239.50 | 244.00 | 235.00 | 241.50 | 233.28 | 11,618 |
| 2024-11-05 | 242.00 | 242.00 | 233.00 | 239.50 | 231.35 | 99,384 |
| 2024-11-04 | 229.00 | 239.00 | 224.00 | 239.00 | 230.86 | 90,850 |
| 2024-11-01 | 233.00 | 234.00 | 228.00 | 231.00 | 223.14 | 4,656 |
| 2024-10-31 | 240.00 | 240.00 | 231.00 | 233.00 | 225.07 | 10,023 |
| 2024-10-30 | 245.50 | 245.50 | 238.50 | 240.00 | 231.83 | 9,550 |
| 2024-10-29 | 256.00 | 257.00 | 241.00 | 246.50 | 238.11 | 11,723 |
| 2024-10-28 | 260.50 | 260.50 | 250.50 | 256.50 | 247.77 | 24,345 |
| 2024-10-25 | 279.50 | 285.00 | 259.00 | 260.50 | 251.63 | 10,750 |
| 2024-10-24 | 262.00 | 281.50 | 248.00 | 279.50 | 269.98 | 30,281 |
| 2024-10-23 | 275.00 | 284.00 | 250.50 | 275.50 | 266.12 | 28,757 |
| 2024-10-22 | 281.00 | 282.00 | 273.00 | 276.00 | 266.60 | 6,171 |
| 2024-10-21 | 281.50 | 293.00 | 279.00 | 279.00 | 269.50 | 5,812 |
| 2024-10-18 | 276.00 | 286.50 | 274.50 | 282.00 | 272.40 | 35,065 |
| 2024-10-17 | 283.00 | 286.00 | 274.50 | 276.50 | 267.09 | 2,964 |
| 2024-10-16 | 290.50 | 290.50 | 281.00 | 282.00 | 272.40 | 3,769 |
| 2024-10-15 | 293.00 | 299.50 | 288.50 | 290.50 | 280.61 | 3,081 |
| 2024-10-14 | 288.50 | 296.50 | 288.50 | 293.00 | 283.02 | 5,573 |
| 2024-10-11 | 295.00 | 302.00 | 288.00 | 288.50 | 278.68 | 10,178 |
| 2024-10-10 | 293.50 | 295.00 | 287.50 | 292.50 | 282.54 | 4,588 |
| 2024-10-09 | 284.50 | 295.00 | 280.00 | 291.00 | 281.09 | 6,059 |
| 2024-10-08 | 284.50 | 285.50 | 282.50 | 284.00 | 274.33 | 5,051 |
| 2024-10-07 | 296.50 | 297.50 | 283.00 | 284.00 | 274.33 | 4,453 |
| 2024-10-04 | 291.00 | 296.50 | 285.00 | 296.50 | 286.41 | 5,092 |
| 2024-10-03 | 300.00 | 300.00 | 285.00 | 290.50 | 280.61 | 4,187 |
| 2024-10-02 | 296.50 | 297.00 | 287.00 | 288.50 | 278.68 | 3,292 |
| 2024-10-01 | 293.00 | 301.00 | 290.50 | 294.50 | 284.47 | 8,727 |
| 2024-09-30 | 286.00 | 293.50 | 286.00 | 293.00 | 283.02 | 25,276 |
| 2024-09-27 | 286.50 | 289.00 | 275.50 | 286.00 | 276.26 | 19,058 |
| 2024-09-26 | 283.00 | 297.50 | 280.00 | 282.50 | 272.88 | 12,349 |
| 2024-09-25 | 273.50 | 285.50 | 273.50 | 280.00 | 270.47 | 5,811 |
| 2024-09-24 | 265.50 | 276.50 | 265.50 | 272.00 | 262.74 | 5,414 |
| 2024-09-23 | 281.00 | 285.50 | 276.50 | 276.50 | 267.09 | 7,092 |
| 2024-09-20 | 282.50 | 285.00 | 277.50 | 281.00 | 271.43 | 3,941 |
| 2024-09-19 | 264.00 | 280.50 | 264.00 | 278.00 | 268.54 | 8,375 |
| 2024-09-18 | 269.00 | 269.00 | 264.00 | 266.00 | 256.94 | 1,709 |
| 2024-09-17 | 268.50 | 274.00 | 267.50 | 268.00 | 258.88 | 1,805 |
| 2024-09-16 | 271.00 | 277.50 | 267.50 | 268.50 | 259.36 | 3,894 |
| 2024-09-13 | 249.50 | 283.50 | 249.50 | 271.50 | 262.26 | 6,364 |
| 2024-09-12 | 281.50 | 287.50 | 271.00 | 273.00 | 263.71 | 6,142 |
| 2024-09-11 | 291.00 | 296.00 | 279.50 | 279.50 | 269.98 | 14,878 |
| 2024-09-10 | 272.50 | 293.50 | 272.50 | 291.00 | 281.09 | 19,010 |
| 2024-09-09 | 273.50 | 273.50 | 270.50 | 272.50 | 263.22 | 1,697 |
| 2024-09-06 | 269.50 | 273.50 | 265.50 | 270.00 | 260.81 | 10,910 |
| 2024-09-05 | 268.00 | 272.00 | 266.50 | 269.50 | 260.32 | 107,676 |
| 2024-09-04 | 265.00 | 270.00 | 260.00 | 268.00 | 258.88 | 5,364 |
| 2024-09-03 | 261.50 | 266.00 | 260.50 | 265.00 | 255.98 | 10,005 |
| 2024-09-02 | 262.00 | 267.00 | 252.00 | 266.00 | 256.94 | 7,347 |
| 2024-08-30 | 261.00 | 269.00 | 261.00 | 263.50 | 254.53 | 5,275 |
| 2024-08-29 | 269.00 | 270.00 | 258.00 | 260.50 | 251.63 | 3,613 |
| 2024-08-28 | 271.00 | 276.00 | 270.50 | 270.50 | 261.29 | 3,543 |
| 2024-08-27 | 267.50 | 276.00 | 264.00 | 271.00 | 261.77 | 109,293 |
| 2024-08-26 | 265.00 | 266.50 | 261.50 | 265.00 | 255.98 | 5,209 |
| 2024-08-23 | 254.50 | 268.00 | 254.00 | 265.00 | 255.98 | 8,957 |
| 2024-08-22 | 254.00 | 260.50 | 254.00 | 254.00 | 245.35 | 3,592 |
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.