CellaVision AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	320.00	320.00	310.00	316.90	297.33	3,353
2022-01-19	313.20	318.60	313.20	314.00	294.61	2,891
2022-01-18	311.80	311.80	305.00	307.40	288.41	1,707
2022-01-17	311.40	311.40	309.20	309.70	290.57	271
2022-01-14	320.80	320.80	317.00	317.50	297.89	1,410
2022-01-13	323.00	323.00	320.20	323.00	303.05	584
2022-01-12	320.40	323.40	312.00	319.50	299.77	1,512
2022-01-11	312.80	312.80	310.00	312.00	292.73	1,562
2022-01-10	320.40	320.40	311.00	313.60	294.23	1,468
2022-01-07	323.00	323.00	316.40	319.10	299.39	1,096
2022-01-06	323.60	323.60	323.60	323.60	303.61	0
2022-01-05	324.90	329.20	318.80	323.60	303.61	529
2022-01-04	326.40	326.40	323.60	323.60	303.61	1,782
2021-12-31	323.00	323.00	323.00	323.00	303.05	0
2021-12-30	323.00	325.40	322.20	323.00	303.05	472
2021-12-29	336.40	336.40	324.40	326.70	306.52	404
2021-12-24	319.30	319.30	319.30	319.30	299.58	0
2021-12-23	320.20	325.20	317.80	319.30	299.58	1,086
2021-12-22	311.20	319.20	311.20	314.40	294.98	4,430
2021-12-21	301.90	308.76	301.80	303.70	284.94	3,506
2021-12-20	298.00	302.80	298.00	300.70	282.13	4,149
2021-12-17	304.60	304.60	298.60	302.90	284.19	3,058
2021-12-16	316.40	316.40	305.00	307.60	288.60	5,877
2021-12-15	308.00	312.80	308.00	310.30	291.14	676
2021-12-14	307.00	316.60	307.00	307.20	288.23	4,270
2021-12-13	314.20	317.80	305.60	307.00	288.04	29,513
2021-12-10	312.00	313.60	308.40	312.00	292.73	2,410
2021-12-09	320.00	320.00	314.00	316.70	297.14	7,013
2021-12-08	319.10	329.20	316.00	319.10	299.39	2,672
2021-12-07	320.80	322.40	319.00	319.10	299.39	4,912
2021-12-06	315.80	315.80	313.00	314.20	294.79	1,126
2021-12-03	329.40	329.60	320.80	324.10	304.08	73,543
2021-12-02	335.20	335.20	325.40	327.50	307.27	155,590
2021-12-01	335.50	346.00	329.80	342.70	321.53	2,485
2021-11-30	343.30	348.60	340.00	342.50	321.35	3,050
2021-11-29	352.00	360.00	345.80	353.40	331.57	2,641
2021-11-26	355.00	364.00	354.00	355.00	333.08	1,228
2021-11-25	362.40	366.60	361.80	361.80	339.46	78
2021-11-24	359.60	359.60	353.80	358.10	335.98	355
2021-11-23	364.70	365.00	356.20	360.00	337.77	323
2021-11-22	366.20	374.80	366.20	368.00	345.27	615
2021-11-19	377.00	377.00	372.00	372.10	349.12	25
2021-11-18	371.40	376.20	368.60	373.70	350.62	1,209
2021-11-17	387.40	387.40	361.00	371.80	348.84	1,314
2021-11-16	389.40	395.60	389.40	393.00	368.73	1,194
2021-11-15	381.30	387.00	377.40	385.20	361.41	2,085
2021-11-12	386.80	386.80	382.70	382.70	359.06	382
2021-11-11	385.20	389.50	385.20	389.50	365.44	828
2021-11-10	384.00	386.60	382.00	384.00	360.28	934
2021-11-09	387.00	387.00	384.80	386.00	362.16	927
2021-11-08	405.60	405.60	390.56	395.80	371.36	289
2021-11-05	416.00	416.20	412.30	412.30	386.84	186
2021-11-04	413.20	413.20	408.00	412.30	386.84	207
2021-11-03	399.70	417.80	394.00	410.20	384.87	3,926
2021-11-02	389.30	403.20	388.60	393.40	369.10	189
2021-11-01	390.30	397.00	387.60	387.60	363.66	328
2021-10-29	384.20	391.10	384.20	391.10	366.95	43
2021-10-28	389.10	389.10	389.10	389.10	365.07	0
2021-10-27	392.60	392.60	382.50	382.50	358.88	138
2021-10-26	381.50	391.00	380.40	390.30	366.19	385

← NewerPage 21 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.