CellaVision AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	265.75	267.25	259.00	267.25	258.20	117
2024-09-03	265.25	265.25	265.25	265.25	256.27	0
2024-09-02	265.25	265.25	265.25	265.25	256.27	0
2024-08-30	266.25	266.50	265.25	265.25	256.27	177
2024-08-29	259.00	259.00	259.00	259.00	250.23	0
2024-08-28	274.00	274.00	274.00	274.00	264.72	0
2024-08-27	272.42	273.50	272.42	273.50	264.24	16,500
2024-08-23	266.75	266.75	266.75	266.75	257.72	0
2024-08-22	256.75	259.00	256.75	256.75	248.05	21
2024-08-21	260.50	260.50	254.25	254.25	245.64	195
2024-08-20	264.00	264.00	264.00	264.00	255.06	0
2024-08-19	254.25	257.50	254.25	254.25	245.64	23
2024-08-16	252.75	252.75	252.75	252.75	244.19	0
2024-08-15	251.75	251.75	251.75	251.75	243.22	0
2024-08-14	254.00	254.00	250.50	252.75	244.19	210
2024-08-13	256.25	256.25	255.00	256.25	247.57	78
2024-08-12	256.75	256.75	256.75	256.75	248.05	0
2024-08-09	248.00	248.00	248.00	248.00	239.60	0
2024-08-08	243.00	243.00	243.00	243.00	234.77	0
2024-08-07	243.50	243.50	243.50	243.50	235.25	0
2024-08-06	246.00	246.00	244.50	245.50	237.18	187
2024-08-05	242.00	244.50	242.00	244.50	236.22	189
2024-08-02	247.50	247.50	246.50	246.50	238.15	114
2024-08-01	251.75	260.50	251.75	251.75	243.22	72
2024-07-31	250.50	256.25	250.50	256.25	247.57	42
2024-07-30	249.50	249.50	249.50	249.50	241.05	0
2024-07-29	249.50	251.50	249.50	249.50	241.05	166
2024-07-26	251.75	251.75	251.75	251.75	243.22	0
2024-07-25	258.00	258.00	258.00	258.00	249.26	0
2024-07-24	248.00	248.00	248.00	248.00	239.60	0
2024-07-23	243.00	243.00	243.00	243.00	234.77	0
2024-07-22	252.25	252.25	246.50	252.25	243.71	33
2024-07-19	268.00	268.00	259.50	259.50	250.71	94
2024-07-18	279.25	282.00	279.25	279.25	269.79	18
2024-07-17	271.50	271.50	271.50	271.50	262.30	0
2024-07-16	272.00	272.50	271.50	272.00	262.79	167
2024-07-15	273.00	279.50	273.00	273.00	263.75	9
2024-07-12	273.50	283.00	273.50	273.50	264.24	78
2024-07-11	272.50	276.00	272.50	272.50	263.27	383
2024-07-10	259.50	277.00	259.50	259.50	250.71	239
2024-07-09	260.50	260.50	260.50	260.50	251.68	0
2024-07-08	258.50	258.50	258.50	258.50	249.74	0
2024-07-05	248.50	248.50	247.50	247.50	239.12	80
2024-07-04	250.25	251.00	246.50	248.00	239.60	221
2024-07-03	250.25	250.25	250.25	250.25	241.77	0
2024-07-02	248.50	248.50	245.50	248.50	240.08	228
2024-07-01	249.00	253.00	248.00	248.00	239.60	44
2024-06-28	251.00	251.00	250.25	250.25	241.77	59
2024-06-27	253.50	253.50	248.00	248.50	240.08	370
2024-06-26	249.00	249.00	242.50	248.50	240.08	251
2024-06-25	258.50	258.50	255.75	255.75	247.09	639
2024-06-24	261.00	262.50	261.00	262.00	253.13	215
2024-06-21	262.00	262.00	262.00	262.00	253.13	0
2024-06-20	262.00	263.50	262.00	262.00	253.13	122
2024-06-19	253.25	253.50	253.00	253.25	244.67	101
2024-06-18	253.75	255.00	253.75	253.75	245.16	468
2024-06-17	255.25	255.25	255.00	255.25	246.60	144
2024-06-14	251.00	252.50	251.00	252.25	243.71	263
2024-06-13	253.25	254.00	253.25	253.25	244.67	125
2024-06-12	253.75	253.75	247.50	253.75	245.16	615

← NewerPage 10 of 22 · 1,267 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
2024-05-03	2.2500 SEK
2023-05-05	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.