CellaVision AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	185.40	185.50	182.80	183.60	177.38	138
2025-02-21	186.50	187.20	186.50	186.50	180.18	197
2025-02-20	188.80	188.80	187.70	187.70	181.34	178
2025-02-19	194.75	196.85	194.20	196.85	190.18	137
2025-02-18	196.30	196.30	196.30	196.30	189.65	0
2025-02-17	199.10	199.10	199.10	199.10	192.36	0
2025-02-14	195.85	200.00	195.00	195.75	189.12	122
2025-02-13	195.75	195.75	195.75	195.75	189.12	0
2025-02-12	193.30	193.30	193.30	193.30	186.75	0
2025-02-11	198.75	201.00	198.75	198.75	192.02	166
2025-02-10	201.50	203.90	201.50	203.90	196.99	55
2025-02-07	205.00	205.00	201.00	201.00	194.19	351
2025-02-06	205.80	205.80	192.60	205.80	198.83	127
2025-02-05	220.00	220.00	220.00	220.00	212.55	0
2025-02-04	218.50	221.00	218.50	220.50	213.03	133
2025-02-03	218.00	218.00	218.00	218.00	210.62	0
2025-01-31	224.00	226.25	224.00	226.25	218.59	118
2025-01-30	212.25	212.25	212.25	212.25	205.06	0
2025-01-29	212.25	212.25	212.25	212.25	205.06	0
2025-01-28	212.75	220.00	212.75	212.75	205.54	341
2025-01-27	213.25	213.25	210.50	213.25	206.03	132
2025-01-24	215.50	215.50	215.50	215.50	208.20	0
2025-01-23	213.75	213.75	213.75	213.75	206.51	0
2025-01-22	224.50	224.50	213.00	213.25	206.03	406
2025-01-21	226.50	229.50	226.50	229.50	221.73	37
2025-01-20	224.50	227.25	224.50	227.25	219.55	35
2025-01-17	222.75	222.75	222.75	222.75	215.21	0
2025-01-16	224.25	224.25	224.25	224.25	216.65	0
2025-01-15	211.50	222.00	211.50	220.50	213.03	1,294
2025-01-14	209.25	212.00	209.00	209.25	202.16	191
2025-01-13	206.50	206.50	201.50	204.90	197.96	1,488
2025-01-10	205.50	209.75	205.50	209.75	202.65	1,250
2025-01-09	207.50	207.50	207.00	207.25	200.23	285
2025-01-08	207.75	209.00	207.75	207.75	200.71	161
2025-01-07	209.75	210.00	204.55	204.55	197.62	227
2025-01-06	212.25	212.25	212.25	212.25	205.06	0
2025-01-03	210.25	214.00	209.50	212.25	205.06	519
2025-01-02	215.50	215.50	212.75	212.75	205.54	314
2024-12-31	216.50	216.50	216.50	216.50	209.17	0
2024-12-30	216.50	216.50	212.50	216.50	209.17	59
2024-12-27	216.50	220.00	216.50	218.50	211.10	370
2024-12-24	221.00	221.00	221.00	221.00	213.51	0
2024-12-23	219.00	221.00	218.00	221.00	213.51	337
2024-12-20	221.00	221.75	221.00	221.75	214.24	261
2024-12-19	219.00	219.00	219.00	219.00	211.58	0
2024-12-18	217.00	223.25	217.00	223.25	215.69	144
2024-12-17	218.00	218.00	218.00	218.00	210.62	0
2024-12-16	220.50	220.50	220.50	220.50	213.03	0
2024-12-13	224.75	224.75	224.75	224.75	217.14	0
2024-12-12	225.75	225.75	225.75	225.75	218.10	0
2024-12-11	226.25	226.25	226.25	226.25	218.59	0
2024-12-10	216.00	223.00	215.00	220.50	213.03	1,320
2024-12-09	210.00	219.00	210.00	218.50	211.10	247
2024-12-06	207.50	209.50	207.50	208.25	201.20	953
2024-12-05	212.25	213.00	211.00	212.25	205.06	664
2024-12-04	212.00	213.00	212.00	212.75	205.54	66
2024-12-03	213.75	215.50	213.00	215.00	207.72	525
2024-12-02	214.50	216.00	214.50	215.50	208.20	88
2024-11-29	219.50	219.50	216.50	219.50	212.07	203
2024-11-28	217.00	224.00	217.00	217.00	209.65	7

← NewerPage 8 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.