CellaVision AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	160.00	160.20	157.90	157.90	154.49	1,273
2025-08-14	157.70	157.70	157.70	157.70	154.29	0
2025-08-13	165.80	165.80	165.60	165.80	162.22	85
2025-08-12	166.20	166.20	165.00	166.20	162.61	50
2025-08-11	165.30	165.30	165.30	165.30	161.73	0
2025-08-08	166.40	166.40	165.50	165.50	161.92	119
2025-08-07	166.40	167.00	166.40	166.40	162.80	250
2025-08-06	165.30	165.30	165.30	165.30	161.73	0
2025-08-05	170.80	172.60	170.80	172.60	168.87	412
2025-08-04	170.30	170.80	170.30	170.30	166.62	251
2025-08-01	172.00	172.00	171.60	171.60	167.89	6
2025-07-31	178.80	178.80	178.80	178.80	174.93	0
2025-07-30	177.40	177.40	177.40	177.40	173.56	0
2025-07-29	177.40	177.40	177.40	177.40	173.56	0
2025-07-28	181.10	183.80	180.20	181.50	177.58	535
2025-07-25	179.20	179.60	178.10	179.20	175.33	93
2025-07-24	179.40	179.40	179.40	179.40	175.52	0
2025-07-23	177.80	178.00	177.80	177.80	173.96	24
2025-07-22	173.60	173.60	172.20	173.20	169.46	46
2025-07-21	176.20	176.20	172.80	175.50	171.71	486
2025-07-18	183.20	186.00	183.20	183.40	179.44	137
2025-07-17	182.30	182.30	180.80	181.90	177.97	450
2025-07-16	182.20	182.20	179.20	180.70	176.79	419
2025-07-15	180.70	180.70	180.70	180.70	176.79	0
2025-07-14	180.50	180.50	180.50	180.50	176.60	0
2025-07-11	186.20	186.20	184.00	184.00	180.02	1
2025-07-10	189.00	189.00	189.00	189.00	184.91	0
2025-07-09	185.20	185.20	185.20	185.20	181.20	0
2025-07-08	182.70	184.40	182.40	183.40	179.44	1,246
2025-07-07	183.00	183.00	181.40	182.10	178.16	83
2025-07-04	184.40	184.60	184.40	184.40	180.41	36
2025-07-03	183.40	183.40	183.00	183.40	179.44	131
2025-07-02	183.60	183.60	183.00	183.00	179.04	44
2025-07-01	182.20	186.10	182.20	186.10	182.08	3,300
2025-06-30	182.70	183.60	182.70	182.70	178.75	10
2025-06-27	181.90	183.40	181.90	181.90	177.97	16
2025-06-26	183.20	183.20	179.00	179.40	175.52	692
2025-06-25	184.80	184.80	181.50	181.50	177.58	72
2025-06-24	183.00	183.00	177.80	183.00	179.04	81
2025-06-23	183.80	184.40	183.80	184.00	180.02	3,031
2025-06-20	183.40	183.40	183.40	183.40	179.44	0
2025-06-19	183.40	183.40	183.40	183.40	179.44	0
2025-06-18	187.50	187.50	187.50	187.50	183.45	0
2025-06-17	191.20	191.20	188.80	188.80	184.72	217
2025-06-16	190.60	193.20	190.60	192.70	188.53	34
2025-06-13	187.10	187.10	187.10	187.10	183.06	0
2025-06-12	195.00	195.00	194.40	194.40	190.20	15
2025-06-11	197.20	201.10	197.20	201.10	196.75	155
2025-06-10	200.10	200.50	198.00	199.10	194.80	108
2025-06-09	192.40	200.00	192.40	200.00	195.68	125
2025-06-06	192.90	192.90	192.90	192.90	188.73	0
2025-06-05	191.80	194.00	191.80	192.90	188.73	2,870
2025-06-04	189.00	191.50	189.00	189.80	185.70	734
2025-06-03	188.00	188.00	185.60	185.60	181.59	115
2025-06-02	190.80	190.80	190.80	190.80	186.68	0
2025-05-30	197.00	197.00	193.95	193.95	189.76	1,100
2025-05-29	196.85	196.85	196.85	196.85	192.59	0
2025-05-28	196.85	196.85	196.85	196.85	192.59	0
2025-05-27	196.85	197.80	196.85	196.85	192.59	294
2025-05-23	191.70	192.80	186.10	186.10	182.08	82

← NewerPage 6 of 22 · 1,267 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.