CellaVision AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	241.00	241.00	237.50	239.75	226.41	4,053
2023-01-04	240.00	240.00	235.53	239.75	226.41	62
2023-01-03	242.25	246.00	237.50	239.25	225.93	186
2022-12-30	237.25	237.25	230.50	237.25	224.05	233
2022-12-29	230.50	238.52	230.50	235.75	222.63	783
2022-12-28	230.50	234.50	230.50	232.50	219.56	2,321
2022-12-23	235.00	235.00	232.50	235.00	221.92	120
2022-12-22	238.25	241.00	233.50	233.50	220.50	243
2022-12-21	243.50	243.50	235.50	238.75	225.46	599
2022-12-20	238.25	252.00	232.00	240.75	227.35	1,560
2022-12-19	243.00	247.21	239.00	241.25	227.82	248
2022-12-16	256.00	256.00	244.50	244.50	230.89	547
2022-12-15	261.50	270.00	250.84	262.00	247.42	1,024
2022-12-14	251.00	260.50	251.00	258.00	243.64	998
2022-12-13	248.50	257.50	240.00	252.25	238.21	4,771
2022-12-12	235.00	249.00	235.00	248.50	234.67	1,190
2022-12-09	230.00	243.00	230.00	236.25	223.10	1,322
2022-12-08	213.25	217.00	213.00	214.50	202.56	129
2022-12-07	216.00	216.00	212.00	215.50	203.51	1,920
2022-12-06	217.50	217.50	210.00	210.75	199.02	1,964
2022-12-05	224.75	224.75	223.50	224.75	212.24	222
2022-12-02	224.50	235.00	224.50	229.50	216.73	1,237
2022-12-01	225.00	226.07	225.00	225.75	213.19	263
2022-11-30	221.50	221.50	218.00	218.00	205.87	3,225
2022-11-29	226.50	226.50	222.00	224.25	211.77	2,497
2022-11-28	225.75	226.25	223.44	226.25	213.66	564
2022-11-25	222.00	223.50	222.00	222.75	210.35	544
2022-11-24	219.50	222.00	219.50	220.50	208.23	1,639
2022-11-23	213.00	221.00	213.00	220.50	208.23	3,211
2022-11-22	204.00	212.00	204.00	211.75	199.96	3,974
2022-11-21	207.75	213.00	203.00	206.90	195.38	2,302
2022-11-18	213.75	215.00	211.50	213.75	201.85	6,632
2022-11-17	215.00	215.00	210.00	211.75	199.96	1,833
2022-11-16	216.00	218.00	212.00	213.25	201.38	283
2022-11-15	218.00	218.00	218.00	218.00	205.87	412
2022-11-14	220.50	221.50	212.50	220.00	207.76	1,891
2022-11-11	222.25	222.25	222.25	222.25	209.88	220
2022-11-10	212.25	214.50	209.50	214.50	202.56	925
2022-11-09	210.00	210.00	205.00	208.25	196.66	1,743
2022-11-08	207.25	213.00	207.25	207.25	195.71	1,898
2022-11-07	206.80	207.50	202.50	202.90	191.61	809
2022-11-04	201.00	203.50	199.20	199.20	188.11	687
2022-11-03	199.20	199.20	199.20	199.20	188.11	497
2022-11-02	206.80	206.80	206.80	206.80	195.29	2,132
2022-11-01	205.80	205.80	205.80	205.80	194.35	91
2022-10-31	207.75	207.75	207.75	207.75	196.19	394
2022-10-28	216.00	216.00	216.00	216.00	203.98	423
2022-10-27	216.50	216.50	216.50	216.50	204.45	529
2022-10-26	243.50	243.50	243.50	243.50	229.95	4,615
2022-10-25	311.75	311.75	311.75	311.75	294.40	201
2022-10-24	300.50	300.50	299.50	300.00	283.30	342
2022-10-21	302.50	302.50	302.50	302.50	285.66	0
2022-10-20	309.25	309.25	309.25	309.25	292.04	0
2022-10-19	320.50	320.50	320.50	320.50	302.66	14
2022-10-18	322.25	322.25	322.25	322.25	304.31	1,449
2022-10-17	305.50	320.00	298.00	318.50	300.77	701
2022-10-14	299.25	306.50	298.75	298.75	282.12	1,410
2022-10-13	283.00	294.25	283.00	294.25	277.87	335
2022-10-12	282.75	286.00	276.00	276.50	261.11	1,999
2022-10-11	277.50	279.00	277.50	277.50	262.05	704

← NewerPage 17 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.