CellaVision AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	190.80	190.80	190.80	190.80	186.68	0
2025-05-21	192.70	192.70	192.70	192.70	188.53	0
2025-05-20	191.90	191.90	191.90	191.90	187.75	0
2025-05-19	192.30	193.40	192.30	192.30	188.14	656
2025-05-16	188.00	192.80	188.00	191.70	187.56	334
2025-05-15	189.80	191.00	189.20	189.60	185.50	1,700
2025-05-14	193.00	193.10	193.00	193.10	188.93	1,200
2025-05-13	194.00	194.30	194.00	194.30	190.10	2,126
2025-05-12	195.20	195.20	195.20	195.20	190.98	0
2025-05-09	196.20	196.20	196.20	196.20	191.96	0
2025-05-08	194.00	196.20	194.00	196.20	191.96	3,669
2025-05-07	195.40	195.40	192.00	193.95	189.76	766
2025-05-06	199.65	200.00	199.65	199.65	192.89	1,093
2025-05-02	202.10	207.50	200.00	206.80	199.80	1,235
2025-05-01	199.10	199.10	199.10	199.10	192.36	0
2025-04-30	200.00	200.00	199.10	199.10	192.36	190
2025-04-29	198.80	203.00	198.80	199.10	192.36	671
2025-04-28	162.40	163.20	160.40	160.40	154.97	200
2025-04-25	162.80	162.80	162.00	162.00	156.51	26
2025-04-24	164.00	164.10	164.00	164.10	158.54	334
2025-04-23	162.60	162.60	162.60	162.60	157.09	0
2025-04-22	151.80	158.20	151.80	157.00	151.68	1,083
2025-04-17	151.80	151.80	150.20	150.80	145.69	1,096
2025-04-16	152.40	152.40	151.20	151.50	146.37	348
2025-04-15	154.10	154.10	154.10	154.10	148.88	0
2025-04-14	152.90	152.90	152.90	152.90	147.72	0
2025-04-11	152.50	152.50	152.50	152.50	147.33	0
2025-04-10	154.80	154.80	154.80	154.80	149.56	0
2025-04-09	150.20	150.20	150.20	150.20	145.11	0
2025-04-08	157.00	157.00	156.00	157.00	151.68	1
2025-04-07	154.80	154.80	151.00	153.10	147.91	137
2025-04-04	164.10	166.20	161.60	161.60	156.13	53
2025-04-03	170.20	170.20	166.00	166.40	160.76	221
2025-04-02	172.20	172.20	172.20	172.20	166.37	1
2025-04-01	166.80	169.70	166.80	169.70	163.95	343
2025-03-31	170.10	170.10	168.20	170.10	164.34	2,696
2025-03-28	169.40	169.40	168.90	168.90	163.18	176
2025-03-27	169.70	169.70	169.70	169.70	163.95	0
2025-03-26	171.80	171.80	167.20	167.20	161.54	3
2025-03-25	169.70	172.60	168.60	171.30	165.50	98
2025-03-24	172.20	172.60	170.70	170.70	164.92	100
2025-03-21	172.40	172.40	172.40	172.40	166.56	0
2025-03-20	169.50	169.50	167.40	169.50	163.76	223
2025-03-19	172.40	176.10	172.40	176.10	170.14	46
2025-03-18	169.10	169.10	169.10	169.10	163.37	0
2025-03-17	172.20	172.60	171.80	172.60	166.75	1
2025-03-14	166.60	169.90	166.60	169.90	164.15	81
2025-03-13	162.90	162.90	162.80	162.90	157.38	1
2025-03-12	164.90	167.00	162.90	162.90	157.38	32
2025-03-11	166.00	168.40	165.80	165.80	160.18	31
2025-03-10	171.60	171.60	166.40	166.40	160.76	1,000
2025-03-07	170.70	171.30	169.60	171.30	165.50	100
2025-03-06	168.40	168.40	168.40	168.40	162.70	9
2025-03-05	170.90	173.00	170.90	170.90	165.11	516
2025-03-04	172.20	172.20	172.20	172.20	166.37	0
2025-03-03	176.10	177.60	173.60	174.30	168.40	456
2025-02-28	175.90	175.90	175.90	175.90	169.94	0
2025-02-27	182.00	182.00	179.40	179.40	173.32	364
2025-02-26	184.00	184.00	183.40	183.40	177.19	179
2025-02-25	184.80	187.80	184.00	184.60	178.35	805

← NewerPage 7 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.