CellaVision AB (publ) (LON:0MR5)
London · Delayed Price · Currency is GBP · Price in SEK 154.00
-7.00 (-4.35%)
At close: Feb 11, 2026
CellaVision AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 8, 2026 | 157.70 | 154.60 | 154.00 | 154.60 | 154.60 | -1.53% | 21 |
| Jan 7, 2026 | 151.50 | 157.00 | 157.00 | 157.00 | 157.00 | 4.11% | 3 |
| Jan 5, 2026 | 153.10 | 150.80 | 150.80 | 150.80 | 150.80 | -0.59% | 90 |
| Jan 2, 2026 | 151.70 | 151.70 | 151.70 | 151.70 | 151.70 | -3.38% | - |
| Dec 30, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - | - |
| Dec 29, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 1.16% | - |
| Dec 23, 2025 | 155.80 | 155.20 | 154.20 | 155.20 | 155.20 | 0.13% | 344 |
| Dec 22, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0.65% | - |
| Dec 19, 2025 | 153.70 | 154.00 | 154.00 | 154.00 | 154.00 | -0.26% | 6 |
| Dec 18, 2025 | 151.70 | 154.40 | 153.20 | 154.40 | 154.40 | 2.80% | 209 |
| Dec 17, 2025 | 149.20 | 150.30 | 150.20 | 150.20 | 150.20 | -0.40% | 240 |
| Dec 16, 2025 | 151.20 | 151.20 | 150.20 | 150.80 | 150.80 | 0.53% | 410 |
| Dec 15, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -1.96% | - |
| Dec 12, 2025 | 154.10 | 153.00 | 153.00 | 153.00 | 153.00 | -0.91% | 18 |
| Dec 11, 2025 | 150.80 | 154.40 | 152.00 | 154.40 | 154.40 | 1.18% | 809 |
| Dec 10, 2025 | 151.70 | 152.60 | 151.00 | 152.60 | 152.60 | 1.19% | 624 |
| Dec 9, 2025 | 152.70 | 150.80 | 150.80 | 150.80 | 150.80 | -1.44% | 545 |
| Dec 8, 2025 | 158.70 | 154.20 | 153.00 | 153.00 | 153.00 | -2.17% | 71 |
| Dec 5, 2025 | 157.90 | 156.40 | 154.00 | 156.40 | 156.40 | -0.95% | 318 |
| Dec 4, 2025 | 157.90 | 157.90 | 157.90 | 157.90 | 157.90 | 1.22% | - |
| Dec 3, 2025 | 159.70 | 157.00 | 156.00 | 156.00 | 156.00 | -3.11% | 323 |
| Dec 2, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | -0.25% | - |
| Dec 1, 2025 | 165.30 | 162.00 | 161.40 | 161.40 | 161.40 | -2.12% | 135 |
| Nov 28, 2025 | 164.90 | 164.90 | 164.90 | 164.90 | 164.90 | -1.08% | - |
| Nov 27, 2025 | 162.60 | 167.20 | 166.70 | 166.70 | 166.70 | 2.71% | 202 |
| Nov 26, 2025 | 166.80 | 164.00 | 162.30 | 162.30 | 162.30 | -1.64% | 414 |