CellaVision AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	232.00	232.00	232.00	232.00	221.92	136
2024-03-13	238.00	238.00	233.48	235.75	225.51	171
2024-03-12	239.66	244.00	239.66	239.75	229.34	1,078
2024-03-11	227.94	228.25	227.94	228.25	218.34	172
2024-03-08	223.75	229.00	222.51	225.25	215.47	159
2024-03-07	224.51	224.51	224.25	224.25	214.51	259
2024-03-06	239.25	239.25	237.52	239.25	228.86	64
2024-03-05	249.00	249.00	246.50	246.50	235.79	96
2024-03-04	248.50	248.50	248.02	248.50	237.71	7
2024-03-01	256.25	256.25	256.25	256.25	245.12	0
2024-02-29	246.00	249.00	246.00	246.00	235.31	191
2024-02-28	246.50	246.50	245.52	246.50	235.79	52
2024-02-27	257.49	257.49	256.75	256.75	245.60	113
2024-02-26	258.00	258.00	255.75	255.75	244.64	8
2024-02-23	254.25	255.50	253.75	253.75	242.73	113
2024-02-22	253.25	255.00	253.25	253.25	242.25	15
2024-02-21	244.50	248.50	244.00	248.50	237.71	434
2024-02-20	249.50	249.50	249.50	249.50	238.66	0
2024-02-19	257.50	257.50	256.25	256.25	245.12	21
2024-02-16	268.48	268.75	268.48	268.75	257.08	19
2024-02-15	262.12	264.52	262.12	263.00	251.58	531
2024-02-14	257.51	260.02	257.51	258.00	246.79	429
2024-02-13	252.75	258.50	250.00	253.25	242.25	196
2024-02-12	249.00	251.02	249.00	249.00	238.18	139
2024-02-09	240.25	240.25	239.02	240.25	229.81	2
2024-02-08	262.00	266.50	259.50	259.50	248.23	619
2024-02-07	245.50	262.50	242.00	262.50	251.10	1,751
2024-02-06	211.50	224.50	211.50	222.75	213.07	345
2024-02-05	206.35	206.50	197.21	198.20	189.59	48
2024-02-02	205.97	205.97	201.49	203.45	194.61	753
2024-02-01	200.00	205.90	199.60	205.90	196.96	60
2024-01-31	201.51	202.10	201.51	202.10	193.32	55
2024-01-30	198.20	199.22	198.20	198.20	189.59	373
2024-01-29	199.20	200.01	199.20	199.20	190.55	16
2024-01-26	197.20	199.55	194.20	199.55	190.88	9
2024-01-25	192.90	193.85	192.60	193.85	185.43	93
2024-01-24	186.50	186.50	185.21	186.50	178.40	2
2024-01-23	203.49	204.35	203.49	204.35	195.47	172
2024-01-22	199.20	199.20	199.20	199.20	190.55	0
2024-01-19	198.75	198.75	198.75	198.75	190.12	0
2024-01-18	199.55	200.00	197.01	199.55	190.88	678
2024-01-17	199.55	199.55	199.01	199.55	190.88	11
2024-01-16	208.25	208.25	206.30	208.25	199.20	427
2024-01-15	210.75	212.00	210.75	210.75	201.60	171
2024-01-12	209.00	214.00	209.00	213.75	204.47	509
2024-01-11	207.75	209.00	206.00	207.75	198.73	387
2024-01-10	207.75	210.50	207.59	209.25	200.16	484
2024-01-09	205.00	212.00	205.00	211.75	202.55	532
2024-01-08	206.90	207.50	202.50	204.35	195.47	199
2024-01-05	208.25	211.25	207.49	211.25	202.07	632
2024-01-04	207.50	211.50	207.50	211.25	202.07	641
2024-01-03	203.55	203.55	201.00	203.55	194.71	818
2024-01-02	206.00	212.75	206.00	212.75	203.51	497
2023-12-29	209.25	212.00	208.75	208.75	199.68	29
2023-12-28	210.25	211.50	210.25	210.25	201.12	411
2023-12-27	210.75	211.49	210.75	210.75	201.60	25
2023-12-22	202.90	204.00	202.90	202.90	194.09	933
2023-12-21	198.10	204.50	194.20	203.45	194.61	247
2023-12-20	204.50	204.50	200.75	202.55	193.75	870
2023-12-19	202.00	205.50	202.00	204.45	195.57	698

← NewerPage 12 of 22 · 1,268 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.