CellaVision AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 253.75 | 253.75 | 247.50 | 253.75 | 245.16 | 615 |
| 2024-06-11 | 254.50 | 254.50 | 254.00 | 254.25 | 245.64 | 208 |
| 2024-06-10 | 263.00 | 263.00 | 263.00 | 263.00 | 254.09 | 0 |
| 2024-06-07 | 255.75 | 257.50 | 253.50 | 255.25 | 246.60 | 128 |
| 2024-06-06 | 262.50 | 262.50 | 262.50 | 262.50 | 253.61 | 0 |
| 2024-06-05 | 262.50 | 262.50 | 262.50 | 262.50 | 253.61 | 0 |
| 2024-06-04 | 265.25 | 265.25 | 265.25 | 265.25 | 256.27 | 0 |
| 2024-06-03 | 268.75 | 268.75 | 268.75 | 268.75 | 259.65 | 0 |
| 2024-05-31 | 266.50 | 266.50 | 263.00 | 264.00 | 255.06 | 142 |
| 2024-05-30 | 277.00 | 280.50 | 277.00 | 280.25 | 270.76 | 338 |
| 2024-05-29 | 271.00 | 272.50 | 271.00 | 272.50 | 263.27 | 1,358 |
| 2024-05-28 | 256.50 | 264.75 | 256.50 | 264.75 | 255.78 | 132 |
| 2024-05-24 | 253.75 | 253.75 | 253.75 | 253.75 | 245.16 | 0 |
| 2024-05-23 | 262.00 | 262.00 | 254.75 | 254.75 | 246.12 | 53 |
| 2024-05-22 | 264.50 | 267.00 | 264.50 | 264.75 | 255.78 | 169 |
| 2024-05-21 | 254.00 | 264.00 | 254.00 | 263.00 | 254.09 | 381 |
| 2024-05-20 | 243.00 | 245.00 | 243.00 | 244.00 | 235.74 | 256 |
| 2024-05-17 | 230.00 | 235.50 | 230.00 | 234.50 | 226.56 | 172 |
| 2024-05-16 | 232.00 | 237.50 | 230.50 | 230.50 | 222.69 | 28 |
| 2024-05-15 | 228.25 | 229.50 | 227.50 | 229.50 | 221.73 | 60 |
| 2024-05-14 | 228.25 | 228.25 | 228.25 | 228.25 | 220.52 | 0 |
| 2024-05-13 | 232.00 | 232.00 | 232.00 | 232.00 | 224.14 | 0 |
| 2024-05-10 | 235.50 | 243.00 | 235.50 | 241.25 | 233.08 | 2,950 |
| 2024-05-09 | 228.25 | 228.25 | 228.25 | 228.25 | 220.52 | 0 |
| 2024-05-08 | 228.25 | 228.25 | 228.25 | 228.25 | 220.52 | 0 |
| 2024-05-07 | 227.00 | 228.25 | 227.00 | 228.25 | 220.52 | 506 |
| 2024-05-03 | 228.25 | 228.25 | 228.25 | 228.25 | 220.52 | 0 |
| 2024-05-02 | 227.25 | 227.25 | 227.25 | 227.25 | 217.38 | 0 |
| 2024-05-01 | 230.00 | 230.00 | 230.00 | 230.00 | 220.01 | 0 |
| 2024-04-30 | 230.00 | 230.00 | 230.00 | 230.00 | 220.01 | 0 |
| 2024-04-29 | 220.00 | 230.00 | 220.00 | 230.00 | 220.01 | 190 |
| 2024-04-26 | 222.45 | 222.45 | 214.50 | 221.75 | 212.12 | 1,344 |
| 2024-04-25 | 230.00 | 231.00 | 227.50 | 231.00 | 220.97 | 841 |
| 2024-04-24 | 238.25 | 241.00 | 238.00 | 240.75 | 230.29 | 68 |
| 2024-04-23 | 239.00 | 240.25 | 239.00 | 240.25 | 229.81 | 224 |
| 2024-04-22 | 221.75 | 233.50 | 221.00 | 233.50 | 223.36 | 36 |
| 2024-04-19 | 217.00 | 224.49 | 217.00 | 223.75 | 214.03 | 301 |
| 2024-04-18 | 218.00 | 220.50 | 218.00 | 220.50 | 210.92 | 55 |
| 2024-04-17 | 219.50 | 219.50 | 219.50 | 219.50 | 209.97 | 0 |
| 2024-04-16 | 219.50 | 221.50 | 219.00 | 220.50 | 210.92 | 132 |
| 2024-04-15 | 217.01 | 217.01 | 217.00 | 217.00 | 207.57 | 35 |
| 2024-04-12 | 224.25 | 226.00 | 221.00 | 221.75 | 212.12 | 74 |
| 2024-04-11 | 224.25 | 224.25 | 220.99 | 224.25 | 214.51 | 37 |
| 2024-04-10 | 224.25 | 225.00 | 224.25 | 224.25 | 214.51 | 117 |
| 2024-04-09 | 217.00 | 217.00 | 217.00 | 217.00 | 207.57 | 0 |
| 2024-04-08 | 218.00 | 218.00 | 214.51 | 215.00 | 205.66 | 179 |
| 2024-04-05 | 221.01 | 221.01 | 221.00 | 221.00 | 211.40 | 50 |
| 2024-04-04 | 226.01 | 226.01 | 224.25 | 224.25 | 214.51 | 415 |
| 2024-04-03 | 227.02 | 227.02 | 223.50 | 226.25 | 216.42 | 968 |
| 2024-04-02 | 236.75 | 237.52 | 236.50 | 236.75 | 226.47 | 61 |
| 2024-03-28 | 239.25 | 239.25 | 239.02 | 239.25 | 228.86 | 133 |
| 2024-03-27 | 238.74 | 240.00 | 238.74 | 239.25 | 228.86 | 234 |
| 2024-03-26 | 229.00 | 236.50 | 229.00 | 234.50 | 224.31 | 820 |
| 2024-03-25 | 223.25 | 225.75 | 217.00 | 225.75 | 215.94 | 512 |
| 2024-03-22 | 227.25 | 229.50 | 217.99 | 222.25 | 212.60 | 2,610 |
| 2024-03-21 | 233.02 | 233.02 | 233.00 | 233.00 | 222.88 | 52 |
| 2024-03-20 | 232.00 | 232.52 | 229.00 | 229.00 | 219.05 | 517 |
| 2024-03-19 | 231.00 | 231.64 | 229.05 | 231.50 | 221.44 | 391 |
| 2024-03-18 | 231.98 | 231.98 | 231.50 | 231.50 | 221.44 | 61 |
| 2024-03-15 | 233.00 | 235.00 | 231.49 | 235.00 | 224.79 | 571 |
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.