CellaVision AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	371.50	371.50	361.00	371.50	350.82	3,537
2022-07-13	376.00	376.00	366.50	366.75	346.34	124
2022-07-12	383.00	388.63	383.00	386.00	364.52	510
2022-07-11	379.00	384.50	379.00	379.25	358.14	274
2022-07-08	375.50	380.50	375.50	375.50	354.60	103
2022-07-07	373.00	380.25	373.00	380.25	359.09	97
2022-07-06	365.75	371.50	365.75	365.75	345.39	298
2022-07-05	346.50	363.00	346.50	357.50	337.60	441
2022-07-04	349.00	349.00	349.00	349.00	329.58	0
2022-07-01	344.00	352.50	344.00	351.25	331.70	585
2022-06-30	341.75	343.00	335.86	338.25	319.42	157
2022-06-29	336.00	344.00	336.00	344.00	324.85	1,035
2022-06-28	332.50	332.50	332.50	332.50	313.99	0
2022-06-27	335.75	347.00	333.50	333.50	314.94	3,493
2022-06-24	331.00	331.00	331.00	331.00	312.58	0
2022-06-23	307.50	336.50	307.50	331.00	312.58	735
2022-06-22	317.50	317.50	295.75	295.75	279.29	788
2022-06-21	318.00	327.50	312.00	315.50	297.94	665
2022-06-20	306.50	318.00	304.50	318.00	300.30	404
2022-06-17	300.50	300.50	300.50	300.50	283.77	0
2022-06-16	330.50	338.50	306.50	306.50	289.44	147
2022-06-15	324.00	324.00	319.50	320.50	302.66	206
2022-06-14	328.00	328.00	321.00	327.75	309.51	1,015
2022-06-13	333.50	340.54	333.50	336.25	317.53	1,177
2022-06-10	344.00	344.25	331.49	333.25	314.70	1,051
2022-06-09	351.75	358.50	341.00	341.00	322.02	93
2022-06-08	349.00	356.50	346.00	354.25	334.53	453
2022-06-07	352.00	352.00	346.00	350.75	331.23	261
2022-06-06	340.50	340.50	340.50	340.50	321.55	0
2022-06-01	347.00	347.00	340.00	340.50	321.55	659
2022-05-31	357.25	361.00	345.99	349.00	329.58	1,334
2022-05-30	361.50	365.50	361.50	365.50	345.16	90
2022-05-27	334.50	348.00	334.50	345.00	325.80	1,992
2022-05-26	331.75	331.75	331.75	331.75	313.29	0
2022-05-25	331.75	331.75	325.00	331.75	313.29	308
2022-05-24	332.25	333.00	331.00	331.75	313.29	299
2022-05-23	340.00	344.50	337.00	338.25	319.42	942
2022-05-20	341.00	355.00	341.00	342.50	323.44	378
2022-05-19	341.50	343.41	341.50	341.50	322.49	981
2022-05-18	340.00	349.50	340.00	349.50	330.05	4,749
2022-05-17	333.00	341.00	333.00	335.75	317.06	449
2022-05-16	326.00	336.50	326.00	326.50	308.33	54
2022-05-13	324.00	328.00	324.00	328.00	309.74	137
2022-05-12	314.50	314.50	304.50	311.25	293.93	415
2022-05-11	306.00	315.50	306.00	309.50	290.39	1,703
2022-05-10	313.75	323.50	301.50	309.00	289.92	4,720
2022-05-09	320.50	320.50	302.00	308.50	289.45	1,553
2022-05-06	317.75	327.49	315.29	321.00	301.17	573
2022-05-05	315.25	319.50	309.00	311.25	292.03	475
2022-05-04	310.50	310.50	299.50	308.50	289.45	1,383
2022-05-03	308.50	308.50	307.50	308.00	288.98	104
2022-04-29	314.50	314.50	310.25	310.25	291.09	313
2022-04-28	313.25	323.00	308.00	308.00	288.98	693
2022-04-27	321.50	323.00	315.68	316.25	296.72	839
2022-04-26	334.50	334.50	320.50	323.00	303.05	65
2022-04-25	326.50	339.00	326.50	336.25	315.48	1,272
2022-04-22	344.00	344.00	340.00	342.50	321.35	1,053
2022-04-21	355.75	360.50	353.75	353.75	331.90	388
2022-04-20	350.25	354.25	348.02	354.25	332.37	714
2022-04-19	352.00	352.00	345.50	349.50	327.91	1,826

← NewerPage 19 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.