CellaVision AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	184.00	186.80	184.00	184.00	176.01	839
2023-06-29	185.00	185.00	183.60	183.60	175.63	570
2023-06-28	180.10	186.00	178.00	185.60	177.54	236
2023-06-27	176.90	178.80	176.80	177.40	169.69	1,273
2023-06-26	179.40	180.60	177.00	177.80	170.08	201
2023-06-23	180.70	180.70	180.70	180.70	172.85	0
2023-06-22	178.20	182.00	175.00	180.70	172.85	334
2023-06-21	177.20	179.00	171.60	175.10	167.49	484
2023-06-20	178.00	179.00	175.80	176.50	168.83	1,061
2023-06-19	179.00	183.40	178.00	178.00	170.27	2,093
2023-06-16	197.30	199.00	183.40	183.60	175.63	5,628
2023-06-15	195.40	195.40	195.21	195.30	186.82	257
2023-06-14	196.75	200.50	194.40	194.40	185.96	225
2023-06-13	201.00	202.50	197.75	197.75	189.16	230
2023-06-12	217.50	218.50	217.50	217.50	208.05	325
2023-06-09	213.25	214.50	213.25	213.25	203.99	949
2023-06-08	203.55	207.25	202.00	207.25	198.25	3,154
2023-06-07	203.00	210.00	203.00	208.75	199.68	2,445
2023-06-06	202.90	202.90	202.90	202.90	194.09	0
2023-06-05	201.00	205.00	201.00	202.90	194.09	1,466
2023-06-02	192.70	201.10	192.00	201.10	192.37	693
2023-06-01	194.85	203.00	188.60	188.80	180.60	3,540
2023-05-31	194.30	207.00	193.40	206.00	197.05	2,207
2023-05-30	195.30	195.80	195.20	195.40	186.91	1,338
2023-05-26	195.40	198.60	193.00	198.30	189.69	2,941
2023-05-25	192.70	195.40	190.82	193.85	185.43	712
2023-05-24	192.60	192.60	188.60	191.20	182.90	2,880
2023-05-23	191.20	194.40	191.20	193.30	184.90	1,612
2023-05-22	191.40	191.40	188.20	190.60	182.32	4,484
2023-05-19	181.20	189.60	181.20	189.60	181.36	1,992
2023-05-18	179.20	179.20	179.20	179.20	171.42	0
2023-05-17	180.40	180.40	179.20	179.20	171.42	34
2023-05-16	181.30	186.40	179.20	179.20	171.42	328
2023-05-15	182.00	184.40	182.00	184.40	176.39	2,408
2023-05-12	179.60	180.60	178.40	179.60	171.80	504
2023-05-11	179.20	181.40	179.20	180.70	172.85	631
2023-05-10	178.00	178.00	178.00	178.00	170.27	0
2023-05-09	180.80	180.80	176.20	177.40	169.69	1,722
2023-05-05	177.40	185.60	177.40	185.60	177.54	2,463
2023-05-04	175.60	176.80	175.60	176.10	166.30	378
2023-05-03	176.30	179.00	173.80	178.80	168.85	528
2023-05-02	175.10	178.20	175.10	175.10	165.35	394
2023-04-28	174.60	175.10	174.60	175.10	165.35	219
2023-04-27	167.40	177.40	167.00	175.70	165.92	1,025
2023-04-26	163.30	166.60	162.20	166.60	157.33	565
2023-04-25	164.90	165.00	163.80	164.10	154.97	5,033
2023-04-24	163.10	171.80	162.00	164.90	155.72	3,003
2023-04-21	154.10	157.00	153.80	156.00	147.32	1,360
2023-04-20	154.20	154.20	153.00	153.90	145.33	503
2023-04-19	156.80	158.00	153.80	154.80	146.18	804
2023-04-18	154.10	162.60	154.00	156.00	147.32	3,512
2023-04-17	179.80	180.80	175.90	175.90	166.11	2,029
2023-04-14	174.60	183.20	174.60	177.80	167.90	923
2023-04-13	175.20	175.20	172.20	173.60	163.94	678
2023-04-12	179.20	179.40	175.70	175.70	165.92	378
2023-04-11	179.40	179.40	177.60	179.40	169.41	681
2023-04-05	185.60	185.80	184.20	184.20	173.95	41
2023-04-04	185.60	189.00	185.40	185.90	175.55	208
2023-04-03	184.80	185.40	184.80	185.40	175.08	2,172
2023-03-31	185.90	185.90	183.00	185.90	175.55	4,846

← NewerPage 15 of 22 · 1,261 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.