CellaVision AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	165.00	166.00	157.20	157.80	154.37	29,800
2025-08-13	165.20	167.00	165.00	165.20	161.61	7,941
2025-08-12	165.00	166.80	165.00	166.20	162.58	8,839
2025-08-11	166.40	168.60	165.00	165.20	161.61	9,322
2025-08-08	166.40	166.60	165.00	165.60	162.00	11,151
2025-08-07	164.80	167.40	162.60	167.00	163.37	12,448
2025-08-06	168.00	173.40	164.80	165.20	161.61	17,415
2025-08-05	170.00	173.60	169.20	173.00	169.24	22,123
2025-08-04	171.40	171.40	168.40	170.20	166.50	8,977
2025-08-01	175.40	175.40	168.00	170.60	166.89	8,801
2025-07-31	178.80	179.00	174.60	174.60	170.80	6,931
2025-07-30	177.20	178.00	175.40	177.40	173.54	9,191
2025-07-29	182.00	182.60	177.00	177.80	173.93	4,129
2025-07-28	181.80	185.00	180.20	180.60	176.67	8,827
2025-07-25	178.60	179.80	177.00	179.80	175.89	5,011
2025-07-24	177.60	181.20	177.60	178.60	174.71	9,593
2025-07-23	173.00	178.80	173.00	177.80	173.93	11,628
2025-07-22	176.00	176.00	171.80	172.60	168.84	11,485
2025-07-21	183.20	183.20	170.00	174.20	170.41	47,339
2025-07-18	180.40	189.60	180.40	183.20	179.21	23,169
2025-07-17	179.20	182.80	179.20	180.60	176.67	8,094
2025-07-16	189.80	189.80	179.20	179.40	175.50	7,454
2025-07-15	180.00	185.20	180.00	180.60	176.67	6,218
2025-07-14	183.00	183.00	179.20	179.20	175.30	5,707
2025-07-11	190.00	190.00	183.00	183.00	179.02	8,601
2025-07-10	184.40	189.60	184.40	189.40	185.28	10,796
2025-07-09	182.80	186.40	181.40	183.60	179.61	12,125
2025-07-08	181.20	184.60	180.60	182.80	178.82	12,706
2025-07-07	184.40	184.40	181.00	181.00	177.06	5,769
2025-07-04	184.00	185.20	181.20	184.00	180.00	7,127
2025-07-03	184.60	186.20	182.80	183.80	179.80	4,605
2025-07-02	185.40	185.40	182.00	183.60	179.61	4,767
2025-07-01	181.40	187.20	180.80	184.60	180.58	9,401
2025-06-30	182.60	184.60	181.40	181.80	177.84	8,804
2025-06-27	178.60	184.80	178.60	181.20	177.26	25,776
2025-06-26	179.00	183.20	178.40	179.20	175.30	7,875
2025-06-25	183.20	185.20	180.00	180.00	176.08	10,937
2025-06-24	187.20	194.00	177.80	182.20	178.24	29,816
2025-06-23	182.60	186.40	182.00	184.20	180.19	21,991
2025-06-19	186.60	188.00	182.00	182.00	178.04	12,505
2025-06-18	188.20	188.20	185.60	186.60	182.54	9,235
2025-06-17	191.20	192.60	188.20	188.20	184.11	4,078
2025-06-16	186.80	193.20	186.80	191.80	187.63	7,419
2025-06-13	194.20	194.20	186.20	186.80	182.74	29,613
2025-06-12	199.20	199.20	190.80	194.40	190.17	11,281
2025-06-11	200.00	201.50	195.80	199.20	194.87	5,371
2025-06-10	200.50	202.50	197.40	199.40	195.06	58,610
2025-06-09	190.80	200.00	190.80	199.60	195.26	14,942
2025-06-05	188.00	195.80	188.00	194.00	189.78	11,423
2025-06-04	185.80	193.20	185.80	190.80	186.65	17,481
2025-06-03	190.40	193.20	184.20	185.20	181.17	18,909
2025-06-02	194.40	194.80	189.60	189.60	185.48	22,835
2025-05-30	196.20	198.60	193.00	194.40	190.17	17,185
2025-05-28	200.00	200.00	194.00	195.20	190.95	9,619
2025-05-27	194.40	198.80	192.00	197.80	193.50	29,052
2025-05-26	184.60	194.80	184.60	194.60	190.37	14,204
2025-05-23	191.00	194.00	184.00	184.00	180.00	15,322
2025-05-22	188.80	191.00	184.60	189.60	185.48	31,848
2025-05-21	192.00	194.80	190.00	192.20	188.02	10,332
2025-05-20	191.20	193.00	188.00	192.00	187.82	12,900

← NewerPage 6 of 22 · 1,264 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
2024-05-06	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.