CellaVision AB (publ) (LON:0MR5)
London · Delayed Price · Currency is GBP · Price in SEK 121.00
+1.40 (1.17%)
At close: Jun 2, 2026
LON:0MR5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 121.30 | 121.30 | 121.00 | 120.80 | 120.80 | 1.00% | 2,055 |
| Jun 1, 2026 | 120.20 | 120.20 | 118.80 | 119.60 | 119.60 | -0.66% | 1,644 |
| May 29, 2026 | 120.20 | 120.60 | 120.00 | 120.40 | 120.40 | -1.79% | 142 |
| May 28, 2026 | 123.10 | 122.60 | 122.60 | 122.60 | 122.60 | - | 14 |
| May 27, 2026 | 123.70 | 123.20 | 122.60 | 122.60 | 122.60 | -0.24% | 4,689 |
| May 26, 2026 | 124.70 | 123.80 | 122.90 | 122.90 | 122.90 | -1.84% | 225 |
| May 25, 2026 | 125.40 | 125.40 | 124.80 | 125.20 | 125.20 | 2.45% | 226 |
| May 22, 2026 | 124.50 | 122.40 | 122.20 | 122.20 | 122.20 | -1.77% | 124 |
| May 21, 2026 | 124.10 | 124.80 | 122.40 | 124.40 | 124.40 | 0.16% | 991 |
| May 20, 2026 | 125.30 | 124.20 | 123.60 | 124.20 | 124.20 | -0.24% | 2,332 |
| May 19, 2026 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | 1.38% | - |
| May 18, 2026 | 123.30 | 122.80 | 122.80 | 122.80 | 122.80 | -0.65% | 265 |
| May 15, 2026 | 121.00 | 123.60 | 121.40 | 123.60 | 123.60 | 3.00% | 268 |
| May 13, 2026 | 122.20 | 120.00 | 119.70 | 120.00 | 120.00 | 0.93% | 78 |
| May 12, 2026 | 118.90 | 118.90 | 118.90 | 118.90 | 118.90 | -1.41% | - |
| May 11, 2026 | 121.80 | 121.40 | 120.60 | 120.60 | 120.60 | 0.33% | 277 |
| May 8, 2026 | 120.40 | 120.20 | 120.20 | 120.20 | 120.20 | -0.58% | 33 |
| May 7, 2026 | 122.20 | 122.50 | 120.90 | 120.90 | 120.90 | -0.25% | 9,137 |
| May 6, 2026 | 120.60 | 123.60 | 121.20 | 121.20 | 121.20 | 0.17% | 229 |
| May 5, 2026 | 125.30 | 125.00 | 121.00 | 121.00 | 121.00 | -0.98% | 5,470 |
| Apr 30, 2026 | 123.10 | 122.20 | 122.20 | 122.20 | 122.20 | -0.65% | 242 |
| Apr 29, 2026 | 126.60 | 123.00 | 122.60 | 123.00 | 123.00 | -0.93% | 5,794 |
| Apr 28, 2026 | 121.80 | 126.90 | 126.40 | 126.90 | 124.16 | 4.70% | 358 |
| Apr 27, 2026 | 122.60 | 121.20 | 121.20 | 121.20 | 118.58 | -1.62% | 4,000 |
| Apr 24, 2026 | 127.40 | 126.00 | 123.20 | 123.20 | 120.54 | -19.48% | 157 |
| Apr 23, 2026 | 155.60 | 154.00 | 153.00 | 153.00 | 149.69 | -2.80% | 128 |
| Apr 22, 2026 | 163.10 | 157.40 | 157.40 | 157.40 | 154.00 | -0.82% | 60 |
| Apr 21, 2026 | 158.70 | 158.70 | 158.70 | 158.70 | 155.27 | -0.81% | - |
| Apr 20, 2026 | 161.20 | 160.60 | 160.00 | 160.00 | 156.54 | -1.48% | 5 |
| Apr 17, 2026 | 160.60 | 162.50 | 161.40 | 162.40 | 158.89 | 1.75% | 1,330 |
| Apr 16, 2026 | 153.10 | 159.90 | 153.40 | 159.60 | 156.15 | 4.93% | 617 |
| Apr 15, 2026 | 153.90 | 152.40 | 151.00 | 152.10 | 148.81 | 0.86% | 1,748 |
| Apr 14, 2026 | 149.60 | 150.80 | 150.80 | 150.80 | 147.54 | 0.47% | 58 |
| Apr 13, 2026 | 153.90 | 150.60 | 149.30 | 150.10 | 146.85 | -0.73% | 1,084 |
| Apr 10, 2026 | 147.90 | 151.40 | 150.30 | 151.20 | 147.93 | 0.67% | 1,180 |
| Apr 9, 2026 | 156.00 | 150.20 | 150.20 | 150.20 | 146.95 | -2.28% | 2 |
| Apr 8, 2026 | 153.70 | 153.70 | 153.70 | 153.70 | 150.38 | 0.79% | - |
| Apr 7, 2026 | 155.60 | 154.20 | 152.50 | 152.50 | 149.20 | 0.07% | 1,090 |
| Apr 2, 2026 | 151.70 | 154.20 | 152.40 | 152.40 | 149.11 | -1.68% | 263 |
| Apr 1, 2026 | 153.10 | 157.80 | 154.40 | 155.00 | 151.65 | 1.04% | 310 |
| Mar 31, 2026 | 150.20 | 153.40 | 153.40 | 153.40 | 150.08 | 1.32% | 36 |
| Mar 30, 2026 | 148.10 | 151.40 | 151.00 | 151.40 | 148.13 | 2.02% | 320 |
| Mar 27, 2026 | 147.70 | 148.50 | 147.10 | 148.40 | 145.19 | -0.40% | 299 |
| Mar 26, 2026 | 145.40 | 149.00 | 145.60 | 149.00 | 145.78 | 1.57% | 187 |
| Mar 25, 2026 | 146.70 | 146.70 | 146.70 | 146.70 | 143.53 | 2.80% | - |
| Mar 24, 2026 | 142.70 | 142.70 | 142.70 | 142.70 | 139.61 | -1.92% | - |
| Mar 23, 2026 | 144.60 | 147.10 | 145.50 | 145.50 | 142.35 | -0.07% | 312 |
| Mar 20, 2026 | 149.20 | 145.60 | 145.60 | 145.60 | 142.45 | -0.88% | 42 |
| Mar 19, 2026 | 146.90 | 146.90 | 146.90 | 146.90 | 143.72 | -2.33% | - |
| Mar 18, 2026 | 150.00 | 151.00 | 150.40 | 150.40 | 147.15 | - | 245 |