CellaVision AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 167.60 | 168.40 | 165.00 | 166.00 | 166.00 | 15,487 |
| 2026-10-16 | 166.20 | 168.40 | 165.60 | 168.40 | 168.40 | 23,970 |
| 2026-10-15 | 164.60 | 167.00 | 160.80 | 166.60 | 166.60 | 44,340 |
| 2026-10-14 | 165.80 | 166.80 | 163.20 | 164.40 | 164.40 | 74,794 |
| 2026-10-13 | 163.60 | 166.40 | 163.60 | 165.80 | 165.80 | 24,006 |
| 2026-10-12 | 162.00 | 166.40 | 160.60 | 163.20 | 163.20 | 17,677 |
| 2026-10-09 | 167.00 | 168.20 | 161.60 | 161.80 | 161.80 | 23,355 |
| 2026-10-08 | 173.00 | 173.00 | 164.00 | 165.20 | 165.20 | 17,828 |
| 2026-10-07 | 169.40 | 171.20 | 168.00 | 168.80 | 168.80 | 14,283 |
| 2026-10-06 | 169.60 | 172.80 | 169.60 | 170.60 | 170.60 | 50,180 |
| 2026-10-05 | 169.60 | 172.80 | 167.20 | 167.80 | 167.80 | 21,755 |
| 2026-10-02 | 172.40 | 172.60 | 168.60 | 168.60 | 168.60 | 11,885 |
| 2026-10-01 | 173.40 | 175.40 | 171.20 | 172.40 | 172.40 | 18,172 |
| 2026-09-30 | 177.20 | 179.40 | 173.00 | 173.20 | 173.20 | 19,098 |
| 2026-09-29 | 173.60 | 178.00 | 173.60 | 176.20 | 176.20 | 26,833 |
| 2026-09-28 | 177.20 | 180.60 | 172.60 | 172.60 | 172.60 | 39,342 |
| 2026-09-25 | 165.80 | 174.80 | 165.80 | 174.80 | 174.80 | 29,471 |
| 2026-09-24 | 166.20 | 170.00 | 165.80 | 166.40 | 166.40 | 9,296 |
| 2026-09-23 | 164.80 | 168.00 | 164.80 | 168.00 | 168.00 | 51,788 |
| 2026-09-22 | 165.60 | 167.80 | 163.40 | 166.60 | 166.60 | 25,755 |
| 2026-09-21 | 164.00 | 167.00 | 161.40 | 166.80 | 166.80 | 12,368 |
| 2026-09-18 | 165.00 | 166.20 | 163.00 | 163.20 | 163.20 | 10,019 |
| 2026-09-17 | 158.40 | 167.00 | 158.40 | 165.00 | 165.00 | 14,559 |
| 2026-09-16 | 161.00 | 163.20 | 159.60 | 163.20 | 163.20 | 14,391 |
| 2026-09-15 | 161.40 | 161.60 | 158.20 | 161.00 | 161.00 | 15,712 |
| 2026-09-14 | 161.40 | 163.00 | 160.20 | 161.00 | 161.00 | 18,353 |
| 2026-09-11 | 158.00 | 161.60 | 157.00 | 161.40 | 161.40 | 160,469 |
| 2026-09-10 | 161.60 | 162.40 | 158.00 | 158.20 | 158.20 | 14,971 |
| 2026-09-09 | 162.20 | 163.20 | 159.60 | 161.00 | 161.00 | 36,539 |
| 2026-09-08 | 162.80 | 164.40 | 162.00 | 162.20 | 162.20 | 20,666 |
| 2026-09-07 | 161.40 | 164.40 | 160.40 | 162.00 | 162.00 | 33,231 |
| 2026-09-04 | 163.00 | 163.80 | 157.60 | 160.40 | 160.40 | 27,807 |
| 2026-09-03 | 163.00 | 164.20 | 158.60 | 162.60 | 162.60 | 29,805 |
| 2026-09-02 | 164.60 | 166.00 | 162.80 | 162.80 | 162.80 | 21,168 |
| 2026-09-01 | 168.20 | 168.20 | 164.40 | 164.60 | 164.60 | 22,528 |
| 2026-08-31 | 164.40 | 168.40 | 164.00 | 166.40 | 166.40 | 22,608 |
| 2026-08-28 | 166.00 | 166.40 | 164.00 | 164.20 | 164.20 | 14,358 |
| 2026-08-27 | 163.80 | 165.40 | 163.60 | 164.80 | 164.80 | 28,373 |
| 2026-08-26 | 164.00 | 165.80 | 163.60 | 164.00 | 164.00 | 11,993 |
| 2026-08-25 | 169.20 | 169.40 | 163.60 | 164.00 | 164.00 | 25,988 |
| 2026-08-24 | 164.00 | 170.40 | 162.00 | 167.40 | 167.40 | 35,410 |
| 2026-08-21 | 162.20 | 167.40 | 160.60 | 163.60 | 163.60 | 90,522 |
| 2026-08-20 | 156.40 | 162.20 | 155.80 | 162.20 | 162.20 | 18,865 |
| 2026-08-19 | 154.60 | 158.20 | 154.00 | 156.80 | 156.80 | 10,099 |
| 2026-08-18 | 151.40 | 155.00 | 150.60 | 154.80 | 154.80 | 12,565 |
| 2026-08-17 | 153.20 | 153.20 | 150.20 | 151.40 | 151.40 | 19,445 |
| 2026-08-14 | 154.80 | 155.60 | 152.20 | 152.80 | 152.80 | 15,825 |
| 2026-08-13 | 153.80 | 153.80 | 151.00 | 152.40 | 152.40 | 9,762 |
| 2026-08-12 | 154.80 | 156.00 | 151.80 | 152.40 | 152.40 | 23,142 |
| 2026-08-11 | 152.40 | 156.00 | 150.60 | 154.80 | 154.80 | 15,866 |
| 2026-08-10 | 153.20 | 153.40 | 151.00 | 152.40 | 152.40 | 9,855 |
| 2026-08-07 | 147.00 | 154.00 | 147.00 | 152.40 | 152.40 | 27,192 |
| 2026-08-06 | 148.80 | 149.20 | 146.60 | 147.80 | 147.80 | 10,174 |
| 2026-08-05 | 148.80 | 149.80 | 147.00 | 148.20 | 148.20 | 11,375 |
| 2026-08-04 | 149.60 | 150.80 | 147.00 | 148.80 | 148.80 | 13,501 |
| 2026-08-03 | 148.00 | 150.20 | 146.60 | 148.00 | 148.00 | 15,167 |
| 2026-07-31 | 148.80 | 151.20 | 147.20 | 147.20 | 147.20 | 10,973 |
| 2026-07-30 | 153.80 | 153.80 | 148.40 | 148.40 | 148.40 | 16,806 |
| 2026-07-29 | 145.60 | 153.60 | 144.40 | 152.60 | 152.60 | 37,837 |
| 2026-07-28 | 143.20 | 145.00 | 141.60 | 144.40 | 144.40 | 18,243 |
Page 1 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.