CellaVision AB (publ) (LON:0MR5)
London · Delayed Price · Currency is GBP · Price in SEK 176.70
-4.70 (-2.59%)
At close: Sep 12, 2025
CellaVision AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 174.40 | 174.60 | 174.40 | 174.90 | 174.90 | -1.02% | 172 |
| Sep 12, 2025 | 176.70 | 176.70 | 176.70 | 176.70 | 176.70 | -2.59% | - |
| Sep 11, 2025 | 180.90 | 181.40 | 181.40 | 181.40 | 181.40 | 0.55% | 44 |
| Sep 10, 2025 | 182.30 | 183.00 | 180.40 | 180.40 | 180.40 | 0.78% | 4,044 |
| Sep 9, 2025 | 171.60 | 179.00 | 179.00 | 179.00 | 179.00 | 2.87% | 100 |
| Sep 8, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 3.94% | - |
| Sep 5, 2025 | 167.40 | 171.00 | 167.20 | 167.40 | 167.40 | -1.30% | 1,599 |
| Sep 4, 2025 | 169.90 | 170.60 | 169.60 | 169.60 | 169.60 | 0.12% | 87 |
| Sep 3, 2025 | 169.10 | 171.00 | 169.40 | 169.40 | 169.40 | 0.59% | 625 |
| Sep 2, 2025 | 179.40 | 176.80 | 167.80 | 168.40 | 168.40 | -4.48% | 27 |
| Sep 1, 2025 | 176.30 | 176.30 | 176.30 | 176.30 | 176.30 | 0.80% | - |
| Aug 29, 2025 | 174.90 | 174.90 | 174.90 | 174.90 | 174.90 | -0.51% | - |
| Aug 28, 2025 | 178.20 | 175.80 | 175.80 | 175.80 | 175.80 | -0.62% | 64 |
| Aug 27, 2025 | 176.90 | 176.90 | 176.90 | 176.90 | 176.90 | -1.28% | - |
| Aug 26, 2025 | 179.20 | 179.20 | 179.20 | 179.20 | 179.20 | -1.75% | - |
| Aug 22, 2025 | 175.90 | 182.40 | 181.80 | 182.40 | 182.40 | 4.95% | 284 |
| Aug 21, 2025 | 173.80 | 173.80 | 173.80 | 173.80 | 173.80 | 1.88% | - |
| Aug 20, 2025 | 162.90 | 170.60 | 170.20 | 170.60 | 170.60 | 3.02% | 691 |
| Aug 19, 2025 | 158.50 | 165.60 | 163.00 | 165.60 | 165.60 | 5.75% | 117 |
| Aug 18, 2025 | 156.80 | 156.60 | 156.60 | 156.60 | 156.60 | -1.14% | 1,026 |
| Aug 15, 2025 | 160.00 | 160.20 | 158.20 | 158.40 | 158.40 | 0.44% | 1,273 |
| Aug 14, 2025 | 157.70 | 157.70 | 157.70 | 157.70 | 157.70 | -4.77% | - |
| Aug 13, 2025 | 166.80 | 165.60 | 165.60 | 165.60 | 165.60 | 0.36% | 85 |
| Aug 12, 2025 | 166.20 | 165.00 | 165.00 | 165.00 | 165.00 | -0.18% | 50 |
| Aug 11, 2025 | 165.30 | 165.30 | 165.30 | 165.30 | 165.30 | -0.42% | - |
| Aug 8, 2025 | 167.20 | 166.40 | 166.00 | 166.00 | 166.00 | -0.60% | 119 |
| Aug 7, 2025 | 164.50 | 167.00 | 167.00 | 167.00 | 167.00 | 1.03% | 250 |
| Aug 6, 2025 | 165.30 | 165.30 | 165.30 | 165.30 | 165.30 | -3.22% | - |
| Aug 5, 2025 | 168.90 | 170.80 | 170.80 | 170.80 | 170.80 | 0.23% | 412 |
| Aug 4, 2025 | 169.90 | 170.80 | 170.40 | 170.40 | 170.40 | -0.93% | 251 |
| Aug 1, 2025 | 174.70 | 172.00 | 172.00 | 172.00 | 172.00 | -3.80% | 6 |
| Jul 31, 2025 | 178.80 | 178.80 | 178.80 | 178.80 | 178.80 | 0.79% | - |
| Jul 30, 2025 | 177.40 | 177.40 | 177.40 | 177.40 | 177.40 | - | - |
| Jul 29, 2025 | 177.40 | 177.40 | 177.40 | 177.40 | 177.40 | -1.88% | - |
| Jul 28, 2025 | 181.10 | 183.80 | 180.20 | 180.80 | 180.80 | 0.67% | 535 |
| Jul 25, 2025 | 179.20 | 179.60 | 178.10 | 179.60 | 179.60 | 0.11% | 93 |
| Jul 24, 2025 | 179.40 | 179.40 | 179.40 | 179.40 | 179.40 | 0.79% | - |
| Jul 23, 2025 | 174.90 | 178.00 | 178.00 | 178.00 | 178.00 | 3.37% | 24 |
| Jul 22, 2025 | 175.50 | 173.60 | 172.20 | 172.20 | 172.20 | -2.27% | 46 |
| Jul 21, 2025 | 182.10 | 176.20 | 172.80 | 176.20 | 176.20 | -3.82% | 486 |
| Jul 18, 2025 | 180.50 | 186.00 | 183.20 | 183.20 | 183.20 | 0.49% | 137 |
| Jul 17, 2025 | 184.00 | 182.30 | 180.80 | 182.30 | 182.30 | 1.73% | 450 |
| Jul 16, 2025 | 184.60 | 182.20 | 179.20 | 179.20 | 179.20 | -0.83% | 419 |
| Jul 15, 2025 | 180.70 | 180.70 | 180.70 | 180.70 | 180.70 | 0.11% | - |
| Jul 14, 2025 | 180.50 | 180.50 | 180.50 | 180.50 | 180.50 | -3.06% | - |
| Jul 11, 2025 | 189.80 | 186.20 | 186.20 | 186.20 | 186.20 | -1.48% | 1 |
| Jul 10, 2025 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 2.05% | - |
| Jul 9, 2025 | 185.20 | 185.20 | 185.20 | 185.20 | 185.20 | 0.71% | - |
| Jul 8, 2025 | 182.70 | 184.40 | 182.40 | 183.90 | 183.90 | 1.16% | 1,246 |
| Jul 7, 2025 | 184.60 | 183.00 | 181.40 | 181.80 | 181.80 | -1.52% | 83 |