CellaVision AB (publ) (LON:0MR5)
London · Delayed Price · Currency is GBP · Price in SEK 150.20
-0.60 (-0.40%)
At close: Dec 17, 2025
CellaVision AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 157.00 | 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 |
| Nov 25, 2025 | 158.50 | 165.00 | 164.40 | 165.00 | 165.00 | 4.96% | 127 |
| Nov 24, 2025 | 160.00 | 157.20 | 156.20 | 157.20 | 157.20 | -0.13% | 6,047 |
| Nov 21, 2025 | 157.30 | 157.40 | 157.40 | 157.40 | 157.40 | 0.64% | 410 |
| Nov 20, 2025 | 160.40 | 156.40 | 156.40 | 156.40 | 156.40 | 0.64% | 244 |
| Nov 19, 2025 | 155.40 | 155.40 | 155.40 | 155.40 | 155.40 | 0.26% | - |
| Nov 18, 2025 | 157.00 | 155.40 | 155.00 | 155.00 | 155.00 | -2.15% | 302 |
| Nov 17, 2025 | 160.20 | 158.40 | 158.40 | 158.40 | 158.40 | -0.94% | 812 |
| Nov 14, 2025 | 160.60 | 159.90 | 159.90 | 159.90 | 159.90 | -0.56% | 81 |
| Nov 13, 2025 | 159.50 | 160.80 | 159.80 | 160.80 | 160.80 | 1.26% | 4,422 |
| Nov 12, 2025 | 161.20 | 161.60 | 158.80 | 158.80 | 158.80 | -1.12% | 380 |
| Nov 11, 2025 | 161.00 | 160.60 | 158.40 | 160.60 | 160.60 | 0.56% | 131 |
| Nov 10, 2025 | 159.70 | 159.70 | 159.70 | 159.70 | 159.70 | -2.68% | - |
| Nov 7, 2025 | 164.10 | 164.10 | 164.10 | 164.10 | 164.10 | 5.87% | - |
| Nov 6, 2025 | 171.30 | 167.60 | 155.00 | 155.00 | 155.00 | -11.53% | 1,356 |
| Nov 5, 2025 | 175.90 | 175.20 | 175.20 | 175.20 | 175.20 | -1.68% | 13 |
| Nov 4, 2025 | 178.20 | 178.20 | 178.20 | 178.20 | 178.20 | -0.72% | - |
| Nov 3, 2025 | 189.40 | 182.70 | 179.50 | 179.50 | 179.50 | -0.66% | 342 |
| Oct 31, 2025 | 180.70 | 180.70 | 180.70 | 180.70 | 180.70 | -0.71% | - |
| Oct 30, 2025 | 182.50 | 182.00 | 182.00 | 182.00 | 182.00 | -2.15% | 160 |
| Oct 29, 2025 | 185.40 | 188.00 | 186.00 | 186.00 | 186.00 | 1.20% | 281 |
| Oct 28, 2025 | 183.80 | 183.80 | 183.80 | 183.80 | 183.80 | -0.76% | - |
| Oct 27, 2025 | 185.20 | 185.20 | 185.20 | 185.20 | 185.20 | -1.80% | - |
| Oct 24, 2025 | 188.60 | 188.60 | 188.60 | 188.60 | 188.60 | 0.43% | - |
| Oct 23, 2025 | 185.60 | 187.80 | 187.80 | 187.80 | 187.80 | - | 3 |
| Oct 22, 2025 | 186.30 | 188.40 | 183.40 | 187.80 | 187.80 | 0.97% | 321 |
| Oct 21, 2025 | 182.30 | 186.00 | 184.20 | 186.00 | 186.00 | 4.49% | 70 |
| Oct 20, 2025 | 178.20 | 178.80 | 178.00 | 178.00 | 178.00 | -0.11% | 4,011 |
| Oct 17, 2025 | 180.10 | 178.20 | 178.20 | 178.20 | 178.20 | -1.60% | 233 |
| 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 |