CellaVision AB (publ) (LON:0MR5)
London · Delayed Price · Currency is GBP · Price in SEK 146.90
-3.50 (-2.33%)
At close: Mar 19, 2026
CellaVision AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 146.90 | 146.90 | 146.90 | 146.90 | 146.90 | -2.33% | - |
| Mar 18, 2026 | 150.00 | 151.00 | 150.40 | 150.40 | 150.40 | - | 245 |
| Mar 17, 2026 | 150.40 | 150.40 | 150.40 | 150.40 | 150.40 | 0.13% | - |
| Mar 16, 2026 | 150.20 | 150.20 | 150.20 | 150.20 | 150.20 | 1.08% | - |
| Mar 13, 2026 | 155.20 | 150.60 | 148.40 | 148.60 | 148.60 | -2.30% | 527 |
| Mar 12, 2026 | 152.10 | 152.10 | 152.10 | 152.10 | 152.10 | -0.46% | - |
| Mar 11, 2026 | 157.70 | 152.80 | 152.80 | 152.80 | 152.80 | -0.52% | 81 |
| Mar 10, 2026 | 153.50 | 157.00 | 153.60 | 153.60 | 153.60 | -1.35% | 158 |
| Mar 9, 2026 | 152.70 | 155.70 | 153.00 | 155.70 | 155.70 | 0.32% | 109 |
| Mar 6, 2026 | 156.20 | 155.20 | 155.20 | 155.20 | 155.20 | 2.51% | 242 |
| Mar 5, 2026 | 151.20 | 152.80 | 151.00 | 151.40 | 151.40 | -0.39% | 2,224 |
| Mar 4, 2026 | 148.30 | 153.20 | 149.00 | 152.00 | 152.00 | 2.15% | 3,489 |
| Mar 3, 2026 | 146.90 | 148.80 | 147.20 | 148.80 | 148.80 | 1.16% | 73 |
| Mar 2, 2026 | 147.10 | 147.10 | 147.10 | 147.10 | 147.10 | -3.86% | - |
| Feb 27, 2026 | 155.60 | 155.40 | 153.00 | 153.00 | 153.00 | -2.55% | 114 |
| Feb 26, 2026 | 151.90 | 157.00 | 153.80 | 157.00 | 157.00 | 4.32% | 196 |
| Feb 25, 2026 | 152.10 | 152.40 | 150.00 | 150.50 | 150.50 | 0.27% | 204 |
| Feb 24, 2026 | 150.00 | 151.00 | 150.10 | 150.10 | 150.10 | -0.46% | 304 |
| Feb 23, 2026 | 150.80 | 150.80 | 150.80 | 150.80 | 150.80 | -2.65% | - |
| Feb 20, 2026 | 154.40 | 154.90 | 152.80 | 154.90 | 154.90 | 0.72% | 2,141 |
| Feb 19, 2026 | 145.60 | 157.00 | 153.80 | 153.80 | 153.80 | 3.78% | 1,469 |
| Feb 18, 2026 | 151.90 | 148.90 | 148.20 | 148.20 | 148.20 | -0.54% | 62 |
| Feb 17, 2026 | 148.10 | 149.00 | 146.70 | 149.00 | 149.00 | -0.13% | 5,638 |
| Feb 16, 2026 | 155.00 | 151.90 | 148.80 | 149.20 | 149.20 | -2.86% | 444 |
| Feb 13, 2026 | 149.60 | 153.60 | 153.20 | 153.60 | 153.60 | 3.36% | 24 |
| Feb 12, 2026 | 154.40 | 149.40 | 148.60 | 148.60 | 148.60 | -3.51% | 16 |
| Feb 11, 2026 | 161.20 | 158.50 | 154.00 | 154.00 | 154.00 | -4.35% | 260 |
| Feb 10, 2026 | 161.20 | 161.80 | 159.60 | 161.00 | 161.00 | 0.50% | 5,016 |
| Feb 9, 2026 | 164.10 | 160.20 | 160.20 | 160.20 | 160.20 | -0.99% | 102 |
| Feb 6, 2026 | 161.80 | 161.80 | 161.80 | 161.80 | 161.80 | 3.72% | - |
| Feb 5, 2026 | 151.70 | 159.10 | 152.60 | 156.00 | 156.00 | 10.64% | 8,666 |
| Feb 4, 2026 | 141.70 | 141.40 | 139.80 | 141.00 | 141.00 | -0.49% | 914 |
| Feb 3, 2026 | 145.20 | 142.80 | 141.70 | 141.70 | 141.70 | -2.48% | 1,763 |
| Feb 2, 2026 | 146.50 | 145.40 | 145.20 | 145.30 | 145.30 | -2.48% | 4,185 |
| Jan 30, 2026 | 150.00 | 150.00 | 149.00 | 149.00 | 149.00 | -0.80% | 132 |
| Jan 29, 2026 | 151.00 | 150.30 | 149.90 | 150.20 | 150.20 | -0.13% | 3 |
| Jan 28, 2026 | 151.20 | 150.70 | 150.00 | 150.40 | 150.40 | -1.18% | 1,419 |
| Jan 27, 2026 | 153.90 | 152.20 | 152.20 | 152.20 | 152.20 | -0.13% | 2 |
| Jan 26, 2026 | 154.60 | 152.60 | 152.40 | 152.40 | 152.40 | -2.06% | 660 |
| Jan 23, 2026 | 157.90 | 157.00 | 154.60 | 155.60 | 155.60 | -1.27% | 9,013 |
| Jan 22, 2026 | 157.30 | 157.80 | 157.60 | 157.60 | 157.60 | 3.28% | 870 |
| Jan 21, 2026 | 155.20 | 156.40 | 152.40 | 152.60 | 152.60 | -3.54% | 409 |
| Jan 20, 2026 | 155.00 | 158.30 | 154.90 | 158.20 | 158.20 | 1.28% | 40 |
| Jan 19, 2026 | 158.30 | 157.00 | 156.20 | 156.20 | 156.20 | -2.25% | 2,420 |
| Jan 16, 2026 | 160.20 | 160.10 | 159.80 | 159.80 | 159.80 | 0.13% | 29 |
| Jan 15, 2026 | 156.20 | 159.60 | 155.90 | 159.60 | 159.60 | 2.97% | 390 |
| Jan 14, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -2.21% | - |
| Jan 13, 2026 | 158.50 | 158.50 | 158.50 | 158.50 | 158.50 | 0.44% | - |
| Jan 12, 2026 | 159.50 | 160.00 | 157.80 | 157.80 | 157.80 | -2.11% | 163 |
| Jan 9, 2026 | 155.20 | 161.20 | 156.80 | 161.20 | 161.20 | 4.27% | 178 |