CellaVision AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	164.50	165.00	158.50	158.50	151.62	85
2023-09-22	165.01	165.01	164.90	164.90	157.74	96
2023-09-21	167.80	167.80	166.80	166.80	159.55	4,037
2023-09-20	170.50	171.60	169.00	169.50	162.14	4,105
2023-09-19	172.40	172.40	170.60	172.40	164.91	3,723
2023-09-18	176.10	176.70	176.00	176.70	169.02	4
2023-09-15	173.20	179.40	173.20	176.70	169.02	322
2023-09-14	167.80	168.72	165.60	168.20	160.89	109
2023-09-13	166.00	166.00	166.00	166.00	158.79	0
2023-09-12	177.40	177.40	176.00	176.10	168.45	544
2023-09-11	178.40	178.40	175.20	175.30	167.69	84
2023-09-08	186.80	186.80	180.20	182.10	174.19	200
2023-09-07	188.80	189.40	188.00	189.40	181.17	48
2023-09-06	192.30	198.60	189.40	191.00	182.70	301
2023-09-05	193.42	193.42	190.20	190.20	181.94	218
2023-09-04	200.65	201.00	192.50	192.50	184.14	92
2023-09-01	197.80	198.75	197.80	198.75	190.12	726
2023-08-31	198.30	198.30	198.30	198.30	189.69	423
2023-08-30	190.80	193.00	190.80	190.80	182.51	73
2023-08-29	179.40	189.00	179.40	187.30	179.16	396
2023-08-25	178.20	180.20	170.60	173.20	165.68	319
2023-08-24	180.40	180.40	180.10	180.10	172.28	262
2023-08-23	181.70	181.70	181.70	181.70	173.81	0
2023-08-22	178.20	178.20	178.20	178.20	170.46	0
2023-08-21	178.60	178.60	174.70	174.70	167.11	16
2023-08-18	181.40	181.40	176.80	180.10	172.28	318
2023-08-17	187.50	187.50	187.50	187.50	179.36	0
2023-08-16	194.00	194.00	193.30	193.30	184.90	163
2023-08-15	195.40	195.40	195.40	195.40	186.91	0
2023-08-14	198.00	198.00	195.75	195.75	187.25	193
2023-08-11	197.00	197.00	196.65	196.65	188.11	107
2023-08-10	201.45	201.45	201.45	201.45	192.70	1,815
2023-08-09	198.20	198.20	198.20	198.20	189.59	0
2023-08-08	197.40	203.00	197.40	202.10	193.32	110
2023-08-07	204.50	204.50	200.50	202.10	193.32	304
2023-08-04	207.50	207.50	204.90	204.90	196.00	144
2023-08-03	216.00	216.00	212.75	212.75	203.51	22
2023-08-02	217.00	219.00	215.00	217.50	208.05	300
2023-08-01	219.00	219.00	218.00	219.00	209.49	48
2023-07-31	220.00	224.50	216.50	219.00	209.49	651
2023-07-28	218.00	221.34	218.00	218.00	208.53	489
2023-07-27	216.50	216.50	213.00	216.50	207.10	2,243
2023-07-26	222.75	224.00	219.50	219.50	209.97	945
2023-07-25	234.50	235.00	220.50	224.75	214.99	197
2023-07-24	231.00	236.50	227.50	227.75	217.86	3,165
2023-07-21	219.50	228.50	218.00	228.25	218.34	4,878
2023-07-20	209.50	217.50	209.50	216.00	206.62	2,155
2023-07-19	190.80	195.80	190.80	193.85	185.43	828
2023-07-18	186.20	188.20	186.20	186.90	178.78	720
2023-07-17	186.20	186.20	184.00	186.10	178.02	994
2023-07-14	184.40	184.40	184.40	184.40	176.39	0
2023-07-13	185.20	186.40	185.20	185.20	177.16	55
2023-07-12	183.60	187.40	183.60	186.90	178.78	1,142
2023-07-11	183.60	183.60	183.40	183.60	175.63	1,256
2023-07-10	188.20	188.20	182.40	182.50	174.57	632
2023-07-07	189.40	189.80	185.00	189.60	181.36	754
2023-07-06	179.60	181.60	179.40	180.30	172.47	624
2023-07-05	178.40	178.40	178.20	178.40	170.65	32
2023-07-04	178.60	181.20	178.60	179.00	171.22	140
2023-07-03	179.20	179.20	178.00	178.60	170.84	501

← NewerPage 14 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.