CellaVision AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 211.75 | 222.50 | 208.50 | 220.50 | 213.03 | 590 |
| 2024-11-26 | 215.00 | 215.00 | 211.50 | 213.75 | 206.51 | 445 |
| 2024-11-25 | 222.00 | 224.00 | 222.00 | 223.25 | 215.69 | 155 |
| 2024-11-22 | 215.50 | 218.00 | 215.00 | 215.50 | 208.20 | 677 |
| 2024-11-21 | 208.25 | 215.50 | 208.25 | 208.25 | 201.20 | 133 |
| 2024-11-20 | 222.00 | 222.00 | 210.25 | 210.25 | 203.13 | 517 |
| 2024-11-19 | 221.75 | 221.75 | 220.00 | 221.75 | 214.24 | 207 |
| 2024-11-18 | 235.75 | 235.75 | 235.75 | 235.75 | 227.77 | 0 |
| 2024-11-15 | 235.75 | 239.00 | 235.75 | 235.75 | 227.77 | 875 |
| 2024-11-14 | 239.00 | 239.00 | 233.00 | 233.50 | 225.59 | 588 |
| 2024-11-13 | 237.25 | 237.25 | 237.25 | 237.25 | 229.21 | 0 |
| 2024-11-12 | 243.00 | 245.00 | 243.00 | 243.00 | 234.77 | 212 |
| 2024-11-11 | 243.00 | 243.00 | 243.00 | 243.00 | 234.77 | 0 |
| 2024-11-08 | 244.00 | 244.00 | 244.00 | 244.00 | 235.74 | 0 |
| 2024-11-07 | 241.25 | 241.25 | 241.25 | 241.25 | 233.08 | 0 |
| 2024-11-06 | 239.25 | 239.25 | 237.00 | 239.25 | 231.15 | 91 |
| 2024-11-05 | 239.75 | 239.75 | 239.75 | 239.75 | 231.63 | 0 |
| 2024-11-04 | 234.00 | 237.25 | 234.00 | 237.25 | 229.21 | 5 |
| 2024-11-01 | 239.75 | 239.75 | 239.75 | 239.75 | 231.63 | 0 |
| 2024-10-31 | 239.75 | 239.75 | 239.75 | 239.75 | 231.63 | 0 |
| 2024-10-30 | 243.00 | 243.00 | 239.75 | 239.75 | 231.63 | 58 |
| 2024-10-29 | 255.75 | 257.00 | 255.75 | 255.75 | 247.09 | 61 |
| 2024-10-28 | 257.50 | 257.50 | 250.50 | 255.25 | 246.60 | 1,557 |
| 2024-10-25 | 279.25 | 279.25 | 279.25 | 279.25 | 269.79 | 0 |
| 2024-10-24 | 269.00 | 279.00 | 269.00 | 278.75 | 269.31 | 232 |
| 2024-10-23 | 275.00 | 277.50 | 269.50 | 275.00 | 265.69 | 12 |
| 2024-10-22 | 277.50 | 277.50 | 277.50 | 277.50 | 268.10 | 0 |
| 2024-10-21 | 280.75 | 283.00 | 280.75 | 280.75 | 271.24 | 4 |
| 2024-10-18 | 282.75 | 282.75 | 282.75 | 282.75 | 273.17 | 0 |
| 2024-10-17 | 282.75 | 286.00 | 273.00 | 273.00 | 263.75 | 6 |
| 2024-10-16 | 282.75 | 282.75 | 282.75 | 282.75 | 273.17 | 0 |
| 2024-10-15 | 290.50 | 290.50 | 290.50 | 290.50 | 280.66 | 0 |
| 2024-10-14 | 292.50 | 292.50 | 292.50 | 292.50 | 282.59 | 0 |
| 2024-10-11 | 289.00 | 289.00 | 289.00 | 289.00 | 279.21 | 0 |
| 2024-10-10 | 292.50 | 292.50 | 292.50 | 292.50 | 282.59 | 0 |
| 2024-10-09 | 292.00 | 292.00 | 292.00 | 292.00 | 282.11 | 0 |
| 2024-10-08 | 284.25 | 284.25 | 284.00 | 284.25 | 274.62 | 83 |
| 2024-10-07 | 286.50 | 286.50 | 286.00 | 286.50 | 276.80 | 18 |
| 2024-10-04 | 291.00 | 292.50 | 291.00 | 291.00 | 281.14 | 3 |
| 2024-10-03 | 291.00 | 291.00 | 291.00 | 291.00 | 281.14 | 0 |
| 2024-10-02 | 288.00 | 288.00 | 288.00 | 288.00 | 278.25 | 0 |
| 2024-10-01 | 294.75 | 294.75 | 294.75 | 294.75 | 284.77 | 0 |
| 2024-09-30 | 290.50 | 290.50 | 290.50 | 290.50 | 280.66 | 0 |
| 2024-09-27 | 284.75 | 284.75 | 284.75 | 284.75 | 275.11 | 0 |
| 2024-09-26 | 283.75 | 289.50 | 283.75 | 283.75 | 274.14 | 141 |
| 2024-09-25 | 279.25 | 279.25 | 279.25 | 279.25 | 269.79 | 0 |
| 2024-09-24 | 266.50 | 272.50 | 266.50 | 272.50 | 263.27 | 18 |
| 2024-09-23 | 279.25 | 284.00 | 278.75 | 278.75 | 269.31 | 13 |
| 2024-09-20 | 282.75 | 284.00 | 281.25 | 281.25 | 271.72 | 48 |
| 2024-09-19 | 280.75 | 280.75 | 280.75 | 280.75 | 271.24 | 0 |
| 2024-09-18 | 264.75 | 264.75 | 264.75 | 264.75 | 255.78 | 0 |
| 2024-09-17 | 268.25 | 268.25 | 268.25 | 268.25 | 259.16 | 0 |
| 2024-09-16 | 268.25 | 268.25 | 268.25 | 268.25 | 259.16 | 0 |
| 2024-09-13 | 271.50 | 271.50 | 271.50 | 271.50 | 262.30 | 0 |
| 2024-09-12 | 282.50 | 282.50 | 273.50 | 273.50 | 264.24 | 30 |
| 2024-09-11 | 283.25 | 283.25 | 283.25 | 283.25 | 273.66 | 0 |
| 2024-09-10 | 290.00 | 290.00 | 290.00 | 290.00 | 280.18 | 0 |
| 2024-09-09 | 273.00 | 273.00 | 272.50 | 272.50 | 263.27 | 23 |
| 2024-09-06 | 267.75 | 270.25 | 266.50 | 270.25 | 261.10 | 1 |
| 2024-09-05 | 268.75 | 268.75 | 268.75 | 268.75 | 259.65 | 0 |
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.