CellaVision AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-10 | 273.22 | 275.00 | 273.22 | 275.00 | 259.69 | 208 |
| 2022-10-07 | 265.50 | 270.50 | 265.50 | 269.25 | 254.26 | 236 |
| 2022-10-06 | 257.00 | 260.56 | 257.00 | 259.50 | 245.06 | 146 |
| 2022-10-05 | 253.75 | 253.75 | 253.75 | 253.75 | 239.63 | 0 |
| 2022-10-04 | 253.75 | 262.50 | 251.00 | 261.50 | 246.95 | 1,321 |
| 2022-10-03 | 251.25 | 254.00 | 243.00 | 251.25 | 237.27 | 806 |
| 2022-09-30 | 246.00 | 254.50 | 246.00 | 252.25 | 238.21 | 448 |
| 2022-09-29 | 254.00 | 254.00 | 248.00 | 248.00 | 234.20 | 180 |
| 2022-09-28 | 260.00 | 260.00 | 256.75 | 256.75 | 242.46 | 431 |
| 2022-09-27 | 279.25 | 289.50 | 271.00 | 271.50 | 256.39 | 3,734 |
| 2022-09-26 | 283.25 | 287.00 | 279.00 | 284.75 | 268.90 | 2,287 |
| 2022-09-23 | 299.50 | 299.50 | 290.50 | 290.50 | 274.33 | 30 |
| 2022-09-22 | 309.00 | 309.00 | 298.75 | 298.75 | 282.12 | 230 |
| 2022-09-21 | 317.50 | 324.50 | 317.50 | 321.75 | 303.84 | 719 |
| 2022-09-20 | 318.50 | 318.50 | 316.99 | 317.00 | 299.36 | 1,197 |
| 2022-09-16 | 324.00 | 324.00 | 321.75 | 321.75 | 303.84 | 437 |
| 2022-09-15 | 331.00 | 331.50 | 325.50 | 331.50 | 313.05 | 711 |
| 2022-09-14 | 325.00 | 329.00 | 325.00 | 325.75 | 307.62 | 222 |
| 2022-09-13 | 333.00 | 341.00 | 331.50 | 332.50 | 313.99 | 2,588 |
| 2022-09-12 | 337.00 | 337.00 | 333.00 | 334.50 | 315.88 | 234 |
| 2022-09-09 | 335.75 | 337.80 | 334.00 | 335.75 | 317.06 | 5,312 |
| 2022-09-08 | 325.25 | 335.00 | 320.00 | 332.00 | 313.52 | 903 |
| 2022-09-07 | 326.75 | 326.75 | 323.50 | 326.75 | 308.56 | 2,466 |
| 2022-09-06 | 330.04 | 333.00 | 330.04 | 332.50 | 313.99 | 830 |
| 2022-09-05 | 321.00 | 333.00 | 321.00 | 329.50 | 311.16 | 839 |
| 2022-09-02 | 326.50 | 326.50 | 322.50 | 325.25 | 307.15 | 476 |
| 2022-09-01 | 325.00 | 325.00 | 323.75 | 323.75 | 305.73 | 286 |
| 2022-08-31 | 328.25 | 338.00 | 327.00 | 331.50 | 313.05 | 7,445 |
| 2022-08-30 | 332.00 | 337.32 | 332.00 | 332.00 | 313.52 | 3,872 |
| 2022-08-26 | 345.50 | 345.50 | 332.50 | 334.50 | 315.88 | 6,546 |
| 2022-08-25 | 339.25 | 350.00 | 327.50 | 345.50 | 326.27 | 3,352 |
| 2022-08-24 | 330.50 | 330.50 | 325.02 | 327.75 | 309.51 | 26,241 |
| 2022-08-23 | 334.50 | 334.50 | 333.00 | 334.50 | 315.88 | 349 |
| 2022-08-22 | 338.00 | 338.00 | 334.00 | 334.00 | 315.41 | 121 |
| 2022-08-19 | 353.00 | 353.00 | 343.50 | 343.50 | 324.38 | 84 |
| 2022-08-18 | 355.00 | 360.50 | 355.00 | 360.00 | 339.96 | 69 |
| 2022-08-17 | 360.00 | 363.00 | 351.00 | 353.25 | 333.59 | 450 |
| 2022-08-16 | 365.00 | 365.00 | 362.00 | 364.00 | 343.74 | 355 |
| 2022-08-15 | 367.50 | 369.50 | 367.50 | 368.25 | 347.75 | 107 |
| 2022-08-12 | 356.75 | 364.50 | 353.00 | 364.00 | 343.74 | 2,530 |
| 2022-08-11 | 359.50 | 359.50 | 354.00 | 359.50 | 339.49 | 277 |
| 2022-08-10 | 341.25 | 358.50 | 340.50 | 355.75 | 335.95 | 879 |
| 2022-08-09 | 343.50 | 346.50 | 343.00 | 343.50 | 324.38 | 158 |
| 2022-08-08 | 354.00 | 354.00 | 345.00 | 346.50 | 327.21 | 1,524 |
| 2022-08-05 | 352.00 | 352.00 | 350.00 | 351.75 | 332.17 | 446 |
| 2022-08-04 | 355.25 | 357.50 | 355.25 | 355.25 | 335.48 | 65 |
| 2022-08-03 | 348.50 | 359.50 | 348.50 | 359.50 | 339.49 | 123 |
| 2022-08-02 | 352.00 | 352.00 | 339.50 | 348.00 | 328.63 | 2,044 |
| 2022-08-01 | 363.50 | 366.00 | 347.50 | 360.50 | 340.44 | 868 |
| 2022-07-29 | 363.00 | 373.50 | 363.00 | 364.75 | 344.45 | 456 |
| 2022-07-28 | 356.50 | 365.25 | 356.50 | 365.25 | 344.92 | 356 |
| 2022-07-27 | 362.50 | 362.50 | 358.54 | 360.50 | 340.44 | 947 |
| 2022-07-26 | 377.50 | 379.50 | 363.63 | 364.00 | 343.74 | 183 |
| 2022-07-25 | 365.50 | 379.00 | 365.50 | 376.50 | 355.54 | 69 |
| 2022-07-22 | 367.50 | 367.50 | 361.00 | 362.50 | 342.32 | 1,677 |
| 2022-07-21 | 368.14 | 369.75 | 368.14 | 369.75 | 349.17 | 586 |
| 2022-07-20 | 367.75 | 368.50 | 358.00 | 358.00 | 338.07 | 930 |
| 2022-07-19 | 358.50 | 358.50 | 348.00 | 348.00 | 328.63 | 150 |
| 2022-07-18 | 366.75 | 380.50 | 365.00 | 366.75 | 346.34 | 750 |
| 2022-07-15 | 366.00 | 372.00 | 366.00 | 372.00 | 351.30 | 49 |
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.