CellaVision AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	198.10	199.10	196.41	199.10	190.45	96
2023-12-15	201.00	201.00	198.00	199.10	190.45	321
2023-12-14	197.60	202.00	197.60	202.00	193.23	697
2023-12-13	187.60	194.80	187.60	192.30	183.95	2,251
2023-12-12	186.10	186.10	185.60	186.10	178.02	175
2023-12-11	184.60	186.99	181.80	185.90	177.83	135
2023-12-08	178.00	182.99	178.00	180.70	172.85	218
2023-12-07	169.80	172.40	169.80	171.10	163.67	256
2023-12-06	169.10	173.40	168.20	170.90	163.48	357
2023-12-05	168.40	170.66	168.00	170.10	162.71	274
2023-12-04	173.20	175.60	171.20	173.40	165.87	258
2023-12-01	177.20	177.20	173.20	175.50	167.88	593
2023-11-30	179.60	179.60	173.40	176.50	168.83	130,888
2023-11-29	177.20	180.80	177.20	179.40	171.61	826
2023-11-28	173.20	175.80	167.80	175.50	167.88	1,177
2023-11-27	178.20	181.20	173.60	174.90	167.30	1,053
2023-11-24	176.80	179.60	176.80	179.60	171.80	1,842
2023-11-23	173.60	176.00	173.60	174.70	167.11	1,478
2023-11-22	171.80	174.00	171.80	173.60	166.06	1,047
2023-11-21	171.80	173.20	168.60	171.10	163.67	3,270
2023-11-20	168.70	172.19	167.60	171.30	163.86	33
2023-11-17	165.30	167.40	164.20	166.40	159.17	463
2023-11-16	166.00	166.00	162.40	165.10	157.93	7,203
2023-11-15	166.41	166.41	163.40	164.10	156.97	1,354
2023-11-14	163.20	170.10	163.20	170.10	162.71	193
2023-11-13	157.70	158.40	157.00	157.90	151.04	229
2023-11-10	159.30	160.00	156.20	156.60	149.80	1,611
2023-11-09	161.00	161.00	159.40	161.00	154.01	1,401
2023-11-08	158.68	161.60	158.68	161.20	154.20	383
2023-11-07	154.40	154.40	152.59	154.10	147.41	1,173
2023-11-06	147.80	153.80	147.80	153.30	146.64	713
2023-11-03	146.50	147.80	145.40	145.40	139.08	939
2023-11-02	144.74	145.40	144.74	145.40	139.08	1,399
2023-11-01	136.90	140.30	135.80	140.30	134.21	1,569
2023-10-31	133.19	136.60	133.19	136.30	130.38	748
2023-10-30	129.50	132.80	127.20	131.80	126.08	370
2023-10-27	128.70	129.40	127.70	128.20	122.63	1,897
2023-10-26	128.20	128.20	126.00	127.80	122.25	2,024
2023-10-25	143.36	143.36	133.99	134.70	128.85	806
2023-10-24	129.00	140.80	129.00	140.10	134.01	1,144
2023-10-23	130.80	130.80	124.80	130.50	124.83	2,980
2023-10-20	123.80	124.64	123.80	124.50	119.09	2,993
2023-10-19	128.90	128.90	122.81	128.90	123.30	261
2023-10-18	129.70	130.80	128.90	128.90	123.30	298
2023-10-17	132.40	134.80	129.81	129.90	124.26	719
2023-10-16	132.00	135.00	130.00	130.50	124.83	522
2023-10-13	139.20	139.40	133.00	133.00	127.22	761
2023-10-12	142.50	143.00	140.10	140.10	134.01	1,156
2023-10-11	141.70	142.50	141.00	142.50	136.31	968
2023-10-10	144.20	144.20	142.50	142.50	136.31	62
2023-10-09	144.00	144.20	143.40	143.40	137.17	487
2023-10-06	157.22	157.22	144.40	144.40	138.13	411
2023-10-05	146.10	164.40	146.00	156.40	149.61	312
2023-10-04	151.60	151.60	145.81	147.70	141.28	138
2023-10-03	153.70	153.70	151.60	153.70	147.02	651
2023-10-02	160.00	160.00	151.80	153.10	146.45	6,416
2023-09-29	160.00	160.00	153.60	156.80	149.99	1,733
2023-09-28	156.60	160.80	156.00	160.00	153.05	1,182
2023-09-27	156.60	157.40	156.40	156.80	149.99	254
2023-09-26	158.80	158.80	156.81	157.90	151.04	690

← NewerPage 13 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.