CellaVision AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	185.60	187.10	185.60	187.10	176.69	403
2023-03-29	190.00	190.00	184.60	184.80	174.51	1,041
2023-03-28	190.80	190.80	187.60	190.20	179.61	1,847
2023-03-27	195.20	198.80	189.20	190.80	180.18	3,141
2023-03-24	180.00	189.40	180.00	189.40	178.86	1,465
2023-03-23	182.30	185.00	181.50	181.50	171.40	954
2023-03-22	189.00	189.00	185.20	187.10	176.69	109,527
2023-03-21	190.60	192.80	188.00	190.40	179.80	524
2023-03-20	193.40	193.40	191.40	191.90	181.22	363
2023-03-17	199.65	202.00	198.00	199.10	188.02	431
2023-03-16	198.30	200.55	196.80	200.55	189.39	321
2023-03-15	205.00	205.00	200.50	205.00	193.59	345
2023-03-14	208.75	209.00	207.75	207.75	196.19	273
2023-03-13	210.25	210.50	205.00	206.35	194.86	342
2023-03-10	209.75	214.50	209.75	209.75	198.08	1,642
2023-03-09	212.75	216.50	210.00	216.00	203.98	379
2023-03-08	210.00	212.00	210.00	210.25	198.55	1,846
2023-03-07	205.00	205.00	201.50	202.10	190.85	300
2023-03-06	207.50	207.50	206.00	206.35	194.86	346
2023-03-03	203.55	207.50	202.50	206.00	194.53	379
2023-03-02	204.50	204.50	201.55	201.55	190.33	112,707
2023-03-01	201.00	202.00	201.00	201.55	190.33	1,222
2023-02-28	202.50	202.50	200.00	201.00	189.81	1,282
2023-02-27	205.00	205.00	201.50	204.35	192.98	1,479
2023-02-24	202.50	202.50	202.00	202.00	190.76	37
2023-02-23	211.25	211.50	206.50	211.25	199.49	805
2023-02-22	211.50	211.50	206.50	208.25	196.66	7,418
2023-02-21	213.25	213.25	213.25	213.25	201.38	0
2023-02-20	220.00	223.50	220.00	223.25	210.82	566
2023-02-17	219.00	220.50	217.00	220.00	207.76	2,986
2023-02-16	216.50	218.50	216.50	218.00	205.87	189
2023-02-15	216.00	217.50	215.00	216.00	203.98	2,080
2023-02-14	216.00	218.00	216.00	217.00	204.92	146
2023-02-13	208.25	212.50	207.50	210.75	199.02	1,931
2023-02-10	205.90	209.00	204.00	207.25	195.71	1,716
2023-02-09	204.50	204.50	199.20	202.10	190.85	1,381
2023-02-08	213.75	214.50	198.40	199.55	188.44	55,420
2023-02-07	216.00	216.00	208.00	212.25	200.44	90,518
2023-02-06	254.75	255.75	248.00	255.75	241.52	71
2023-02-03	257.50	257.50	255.00	257.50	243.17	56
2023-02-02	261.21	269.00	261.21	267.25	252.38	2,164
2023-02-01	248.99	251.25	248.99	251.25	237.27	1,047
2023-01-31	246.50	246.50	245.00	246.00	232.31	68
2023-01-30	249.00	249.50	246.00	248.00	234.20	147
2023-01-27	253.50	253.50	247.00	251.75	237.74	1,403
2023-01-26	243.50	252.00	243.50	251.75	237.74	350
2023-01-25	245.00	245.00	239.50	241.25	227.82	1,459
2023-01-24	233.00	250.00	233.00	248.00	234.20	2,925
2023-01-23	230.00	233.00	228.25	228.25	215.55	1,056
2023-01-20	221.75	229.00	221.00	226.25	213.66	5,459
2023-01-19	217.50	220.00	217.00	217.00	204.92	2,441
2023-01-18	221.00	224.00	221.00	222.75	210.35	210
2023-01-17	220.50	223.50	220.00	220.00	207.76	2,375
2023-01-16	219.00	225.50	219.00	223.75	211.30	3,449
2023-01-13	218.00	220.50	218.00	219.00	206.81	730
2023-01-12	224.75	225.49	212.50	217.00	204.92	248
2023-01-11	229.00	231.00	225.00	225.75	213.19	908
2023-01-10	228.50	231.00	228.50	230.50	217.67	3,167
2023-01-09	235.75	236.50	229.50	229.50	216.73	2,184
2023-01-06	239.75	239.75	239.75	239.75	226.41	0

← NewerPage 16 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.