CellaVision AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-31 | 148.80 | 151.20 | 147.20 | 147.20 | 147.20 | 10,973 |
| 2026-07-30 | 153.80 | 153.80 | 148.40 | 148.40 | 148.40 | 16,806 |
| 2026-07-29 | 145.60 | 153.60 | 144.40 | 152.60 | 152.60 | 37,837 |
| 2026-07-28 | 143.20 | 145.00 | 141.60 | 144.40 | 144.40 | 18,243 |
| 2026-07-27 | 139.00 | 144.80 | 139.00 | 141.80 | 141.80 | 13,598 |
| 2026-07-24 | 138.80 | 140.20 | 138.40 | 140.00 | 140.00 | 14,466 |
| 2026-07-23 | 142.00 | 142.00 | 139.00 | 139.00 | 139.00 | 13,113 |
| 2026-07-22 | 144.40 | 146.40 | 142.20 | 142.20 | 142.20 | 16,130 |
| 2026-07-21 | 148.80 | 148.80 | 142.80 | 144.80 | 144.80 | 23,266 |
| 2026-07-20 | 146.40 | 152.60 | 145.00 | 148.80 | 148.80 | 29,950 |
| 2026-07-17 | 146.00 | 153.00 | 144.80 | 147.20 | 147.20 | 88,649 |
| 2026-07-16 | 134.20 | 137.20 | 133.00 | 136.60 | 136.60 | 12,521 |
| 2026-07-15 | 134.20 | 136.20 | 132.60 | 135.40 | 135.40 | 25,981 |
| 2026-07-14 | 136.00 | 136.00 | 131.80 | 134.40 | 134.40 | 32,098 |
| 2026-07-13 | 138.40 | 139.80 | 136.80 | 138.40 | 138.40 | 21,004 |
| 2026-07-10 | 134.40 | 138.40 | 134.40 | 138.40 | 138.40 | 12,538 |
| 2026-07-09 | 136.00 | 136.00 | 132.20 | 134.80 | 134.80 | 16,039 |
| 2026-07-08 | 136.20 | 136.40 | 132.00 | 132.00 | 132.00 | 32,326 |
| 2026-07-07 | 143.40 | 144.40 | 136.20 | 136.60 | 136.60 | 39,551 |
| 2026-07-06 | 147.60 | 148.00 | 143.00 | 143.40 | 143.40 | 18,390 |
| 2026-07-03 | 143.00 | 147.80 | 142.00 | 146.40 | 146.40 | 29,129 |
| 2026-07-02 | 136.80 | 142.80 | 135.40 | 142.80 | 142.80 | 20,770 |
| 2026-07-01 | 136.40 | 137.40 | 133.80 | 137.00 | 137.00 | 21,048 |
| 2026-06-30 | 135.80 | 137.00 | 134.20 | 136.20 | 136.20 | 17,534 |
| 2026-06-29 | 136.60 | 137.80 | 135.20 | 135.40 | 135.40 | 25,936 |
| 2026-06-26 | 140.20 | 140.20 | 134.80 | 136.00 | 136.00 | 21,560 |
| 2026-06-25 | 137.40 | 140.00 | 135.60 | 138.80 | 138.80 | 32,086 |
| 2026-06-24 | 139.80 | 140.00 | 133.00 | 136.80 | 136.80 | 46,608 |
| 2026-06-23 | 136.80 | 139.80 | 134.80 | 138.40 | 138.40 | 24,991 |
| 2026-06-22 | 136.80 | 137.80 | 134.60 | 135.80 | 135.80 | 48,960 |
| 2026-06-18 | 142.40 | 142.40 | 136.20 | 136.80 | 136.80 | 55,672 |
| 2026-06-17 | 143.80 | 145.20 | 139.40 | 141.20 | 141.20 | 70,172 |
| 2026-06-16 | 148.00 | 149.60 | 142.80 | 143.60 | 143.60 | 138,201 |
| 2026-06-15 | 149.80 | 154.40 | 146.20 | 146.80 | 146.80 | 297,418 |
| 2026-06-12 | 134.00 | 138.20 | 132.40 | 138.20 | 138.20 | 61,122 |
| 2026-06-11 | 126.20 | 133.60 | 125.20 | 131.40 | 131.40 | 60,254 |
| 2026-06-10 | 126.80 | 129.20 | 125.00 | 126.00 | 126.00 | 52,421 |
| 2026-06-09 | 128.00 | 129.80 | 126.00 | 126.20 | 126.20 | 59,964 |
| 2026-06-08 | 127.40 | 130.80 | 125.00 | 128.40 | 128.40 | 186,011 |
| 2026-06-05 | 123.40 | 127.80 | 122.00 | 126.00 | 126.00 | 206,267 |
| 2026-06-04 | 121.00 | 124.60 | 120.00 | 123.20 | 123.20 | 16,000 |
| 2026-06-03 | 120.20 | 122.80 | 120.20 | 120.80 | 120.80 | 16,373 |
| 2026-06-02 | 120.80 | 122.20 | 119.40 | 120.60 | 120.60 | 24,807 |
| 2026-06-01 | 120.40 | 122.60 | 118.40 | 120.80 | 120.80 | 28,138 |
| 2026-05-29 | 120.00 | 121.20 | 119.20 | 120.60 | 120.60 | 86,346 |
| 2026-05-28 | 122.60 | 122.80 | 119.20 | 119.80 | 119.80 | 80,962 |
| 2026-05-27 | 123.40 | 123.60 | 121.80 | 122.60 | 122.60 | 27,982 |
| 2026-05-26 | 125.20 | 125.20 | 122.20 | 122.20 | 122.20 | 31,961 |
| 2026-05-25 | 122.60 | 125.80 | 122.60 | 124.40 | 124.40 | 16,460 |
| 2026-05-22 | 124.60 | 124.80 | 121.60 | 122.00 | 122.00 | 18,553 |
| 2026-05-21 | 124.00 | 124.80 | 122.00 | 124.40 | 124.40 | 29,854 |
| 2026-05-20 | 124.60 | 125.20 | 122.80 | 124.00 | 124.00 | 30,153 |
| 2026-05-19 | 123.80 | 126.00 | 123.20 | 124.20 | 124.20 | 27,354 |
| 2026-05-18 | 123.40 | 123.60 | 119.40 | 122.80 | 122.80 | 38,530 |
| 2026-05-15 | 121.60 | 123.60 | 119.80 | 123.20 | 123.20 | 27,165 |
| 2026-05-13 | 120.00 | 120.40 | 118.20 | 120.40 | 120.40 | 32,390 |
| 2026-05-12 | 119.20 | 119.80 | 118.20 | 118.60 | 118.60 | 26,360 |
| 2026-05-11 | 119.20 | 124.80 | 118.20 | 120.20 | 120.20 | 75,397 |
| 2026-05-08 | 119.60 | 120.80 | 117.60 | 118.40 | 118.40 | 39,267 |
| 2026-05-07 | 122.20 | 124.00 | 119.20 | 120.40 | 120.40 | 37,586 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-29 | 2.7500 SEK |
| 2025-05-07 | 2.5000 SEK |
| 2024-05-06 | 2.2500 SEK |
| 2023-05-08 | 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.