CellaVision AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	13.98	13.98	13.98	13.98	13.98	-0.29%	-
Jan 29, 2026	14.00	14.02	14.00	14.02	14.02	-0.99%	784
Jan 28, 2026	14.16	14.16	14.16	14.16	14.16	-0.70%	-
Jan 27, 2026	14.26	14.26	14.26	14.26	14.26	-1.66%	-
Jan 26, 2026	14.50	14.50	14.50	14.50	14.50	-1.09%	-
Jan 23, 2026	14.66	14.66	14.66	14.66	14.66	3.24%	-
Jan 22, 2026	14.20	14.20	14.20	14.20	14.20	-2.47%	-
Jan 21, 2026	14.56	14.56	14.56	14.56	14.56	1.68%	-
Jan 20, 2026	14.32	14.32	14.32	14.32	14.32	-2.59%	-
Jan 19, 2026	14.70	14.70	14.70	14.70	14.70	-0.14%	4
Jan 16, 2026	14.72	14.72	14.72	14.72	14.72	3.37%	-
Jan 15, 2026	14.24	14.24	14.24	14.24	14.24	-1.25%	-
Jan 14, 2026	14.42	14.42	14.42	14.42	14.42	-0.83%	-
Jan 13, 2026	14.54	14.54	14.54	14.54	14.54	-1.22%	-
Jan 12, 2026	14.78	14.78	14.72	14.72	14.72	4.40%	40
Jan 9, 2026	14.10	14.10	14.10	14.10	14.10	-2.22%	-
Jan 8, 2026	14.42	14.42	14.42	14.42	14.42	4.95%	-
Jan 7, 2026	13.74	13.74	13.74	13.74	13.74	-0.15%	-
Jan 6, 2026	13.76	13.76	13.76	13.76	13.76	-	-
Jan 5, 2026	13.76	13.76	13.76	13.76	13.76	-3.78%	-
Jan 2, 2026	14.30	14.30	14.30	14.30	14.30	-0.14%	-
Dec 30, 2025	14.32	14.32	14.32	14.32	14.32	0.85%	-
Dec 29, 2025	14.60	14.60	14.20	14.20	14.20	0.14%	39
Dec 23, 2025	14.10	14.18	14.10	14.18	14.18	1.58%	23
Dec 22, 2025	13.96	13.96	13.96	13.96	13.96	-0.85%	-
Dec 19, 2025	14.06	14.08	14.06	14.08	14.08	3.68%	65
Dec 18, 2025	13.58	13.58	13.58	13.58	13.58	-2.58%	-
Dec 17, 2025	13.38	13.94	13.38	13.94	13.94	2.95%	138
Dec 16, 2025	13.54	13.54	13.54	13.54	13.54	-2.45%	-
Dec 15, 2025	13.88	13.88	13.88	13.88	13.88	-0.29%	-
Dec 12, 2025	13.92	13.92	13.92	13.92	13.92	0.72%	-
Dec 11, 2025	13.82	13.82	13.82	13.82	13.82	0.73%	-
Dec 10, 2025	13.72	13.72	13.72	13.72	13.72	0.15%	-
Dec 9, 2025	13.70	13.70	13.70	13.70	13.70	-2.42%	-
Dec 8, 2025	14.04	14.04	14.04	14.04	14.04	-0.43%	-
Dec 5, 2025	14.10	14.10	14.10	14.10	14.10	0.43%	-
Dec 4, 2025	14.04	14.04	14.04	14.04	14.04	-2.64%	-
Dec 3, 2025	14.42	14.42	14.42	14.42	14.42	-0.41%	-
Dec 2, 2025	14.48	14.48	14.48	14.48	14.48	-2.03%	-
Dec 1, 2025	14.78	14.78	14.78	14.78	14.78	-1.34%	-
Nov 28, 2025	14.98	14.98	14.98	14.98	14.98	3.60%	-
Nov 27, 2025	14.46	14.46	14.46	14.46	14.46	-2.17%	-
Nov 26, 2025	14.78	14.78	14.78	14.78	14.78	3.65%	-
Nov 25, 2025	14.26	14.26	14.26	14.26	14.26	1.57%	-
Nov 24, 2025	14.04	14.04	14.04	14.04	14.04	-0.28%	-
Nov 21, 2025	14.08	14.08	14.08	14.08	14.08	1.00%	-
Nov 20, 2025	13.94	13.94	13.94	13.94	13.94	1.31%	-
Nov 19, 2025	13.76	13.76	13.76	13.76	13.76	-2.69%	-
Nov 18, 2025	14.14	14.14	14.14	14.14	14.14	-1.26%	-
Nov 17, 2025	14.32	14.32	14.32	14.32	14.32	-0.83%	-