CellaVision AB (publ) (LON:0MR5)
180.30
+0.90 (0.50%)
At close: Oct 15, 2025
CellaVision AB Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 16, 2025 | 181.10 | 181.10 | 181.10 | 181.10 | 181.10 | 0.44% | - |
Oct 15, 2025 | 180.30 | 180.30 | 180.30 | 180.30 | 180.30 | 0.50% | - |
Oct 14, 2025 | 179.40 | 179.40 | 179.40 | 179.40 | 179.40 | 1.59% | - |
Oct 13, 2025 | 177.60 | 176.60 | 176.60 | 176.60 | 176.60 | -5.51% | 2 |
Oct 10, 2025 | 186.90 | 186.90 | 186.90 | 186.90 | 186.90 | 2.52% | - |
Oct 9, 2025 | 182.30 | 182.30 | 182.30 | 182.30 | 182.30 | 0.66% | - |
Oct 8, 2025 | 181.10 | 181.10 | 181.10 | 181.10 | 181.10 | -0.44% | - |
Oct 7, 2025 | 181.90 | 181.90 | 181.90 | 181.90 | 181.90 | -0.27% | - |
Oct 6, 2025 | 177.20 | 182.50 | 182.40 | 182.40 | 182.40 | 2.93% | 132 |
Oct 3, 2025 | 177.20 | 177.20 | 177.20 | 177.20 | 177.20 | 2.78% | - |
Oct 2, 2025 | 172.40 | 172.40 | 172.40 | 172.40 | 172.40 | -2.05% | - |
Oct 1, 2025 | 174.00 | 176.00 | 176.00 | 176.00 | 176.00 | 2.33% | 31 |
Sep 30, 2025 | 175.90 | 174.80 | 171.60 | 172.00 | 172.00 | -2.44% | 152 |
Sep 29, 2025 | 176.30 | 176.30 | 176.30 | 176.30 | 176.30 | 0.80% | - |
Sep 26, 2025 | 174.90 | 174.90 | 174.90 | 174.90 | 174.90 | -0.23% | - |
Sep 25, 2025 | 175.30 | 175.30 | 175.30 | 175.30 | 175.30 | -0.57% | - |
Sep 24, 2025 | 176.30 | 176.30 | 176.30 | 176.30 | 176.30 | -0.73% | - |
Sep 23, 2025 | 175.70 | 177.60 | 177.60 | 177.60 | 177.60 | 0.91% | 60 |
Sep 22, 2025 | 178.80 | 177.30 | 175.80 | 176.00 | 176.00 | -1.35% | 167 |
Sep 19, 2025 | 178.40 | 178.40 | 178.40 | 178.40 | 178.40 | -2.83% | - |
Sep 18, 2025 | 177.40 | 183.60 | 183.60 | 183.60 | 183.60 | 4.20% | 110 |
Sep 17, 2025 | 178.40 | 177.20 | 176.20 | 176.20 | 176.20 | -0.79% | 116 |
Sep 16, 2025 | 177.60 | 177.60 | 177.60 | 177.60 | 177.60 | 1.72% | 7 |
Sep 15, 2025 | 175.10 | 174.60 | 174.40 | 174.60 | 174.60 | -1.19% | 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 |