CellaVision AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	341.50	354.00	337.25	337.25	316.42	761
2022-04-13	331.50	338.50	331.50	337.25	316.42	746
2022-04-12	329.00	335.50	329.00	335.25	314.54	1,102
2022-04-11	334.75	339.50	322.00	323.50	303.52	3,320
2022-04-08	334.00	340.50	334.00	335.75	315.01	889
2022-04-07	335.00	340.00	335.00	336.25	315.48	910
2022-04-06	338.97	338.97	333.50	334.75	314.08	2,876
2022-04-05	343.00	344.00	335.25	341.50	320.41	2,409
2022-04-04	331.25	334.16	331.25	331.25	310.79	284
2022-04-01	313.00	326.00	313.00	326.00	305.87	1,454
2022-03-31	306.40	314.00	304.60	311.30	292.07	2,119
2022-03-30	304.40	304.40	302.80	304.40	285.60	539
2022-03-29	309.40	309.40	308.50	308.50	289.45	240
2022-03-28	306.00	310.80	306.00	307.80	288.79	545
2022-03-25	310.10	314.60	305.40	306.20	287.29	479
2022-03-24	313.40	313.60	309.30	309.30	290.20	302
2022-03-23	319.30	327.00	311.60	313.80	294.42	4,347
2022-03-22	321.20	327.23	321.20	324.70	304.65	673
2022-03-21	326.30	326.30	319.60	326.30	306.15	1,626
2022-03-18	323.00	328.02	323.00	323.80	303.80	589
2022-03-17	322.60	327.60	322.60	324.10	304.08	1,617
2022-03-16	314.20	324.38	314.20	316.90	297.33	3,437
2022-03-15	310.60	317.00	310.60	316.10	296.58	1,234
2022-03-14	313.60	320.80	313.00	320.20	300.42	575
2022-03-11	310.90	320.20	310.00	313.60	294.23	224
2022-03-10	306.00	314.00	306.00	307.60	288.60	2,596
2022-03-09	296.40	301.30	290.60	301.30	282.69	1,056
2022-03-08	288.00	288.00	283.00	283.00	265.52	1,089
2022-03-07	294.30	299.71	291.40	291.40	273.40	1,690
2022-03-04	315.94	315.94	311.70	311.70	292.45	1,763
2022-03-03	320.00	321.00	319.40	320.60	300.80	88
2022-03-02	310.00	324.80	310.00	323.60	303.61	933
2022-03-01	310.10	316.40	308.60	313.40	294.04	770
2022-02-28	308.30	320.00	295.80	313.00	293.67	3,024
2022-02-25	312.00	312.72	300.60	303.70	284.94	974
2022-02-24	297.60	303.80	295.18	303.10	284.38	394
2022-02-23	321.20	323.00	300.19	304.00	285.22	822
2022-02-22	309.32	320.20	309.32	316.30	296.77	2,043
2022-02-21	292.20	292.20	286.61	291.00	273.03	1,221
2022-02-18	307.80	308.84	302.41	305.40	286.54	645
2022-02-17	329.80	330.60	312.40	312.40	293.11	1,145
2022-02-16	324.40	328.80	324.40	327.30	307.09	1,076
2022-02-15	317.00	324.30	317.00	324.30	304.27	1,371
2022-02-14	313.20	313.20	306.60	313.20	293.86	440
2022-02-11	330.30	330.30	323.40	330.20	309.81	453
2022-02-10	334.70	334.70	324.94	334.70	314.03	1,465
2022-02-09	330.20	338.80	330.20	338.80	317.88	448
2022-02-08	328.80	333.00	323.20	329.00	308.68	731
2022-02-07	331.11	331.11	325.85	330.60	310.18	580
2022-02-04	342.00	342.00	330.20	340.50	319.47	1,649
2022-02-03	335.50	338.40	330.00	335.50	314.78	1,532
2022-02-02	344.00	344.00	335.01	336.40	315.62	1,438
2022-02-01	328.40	343.50	328.40	343.50	322.29	5,380
2022-01-31	301.02	305.42	301.02	305.40	286.54	4,375
2022-01-28	294.90	294.90	292.40	294.10	275.94	1,260
2022-01-27	297.60	297.80	295.00	296.80	278.47	920
2022-01-26	306.60	308.80	294.20	308.50	289.45	368
2022-01-25	306.40	306.40	285.20	296.40	278.09	3,943
2022-01-24	306.20	306.20	302.40	304.00	285.22	10,019
2022-01-21	317.50	336.80	316.60	336.20	315.44	3,585

← NewerPage 20 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.