CellaVision AB (publ) (LON:0MR5)
London · Delayed Price · Currency is GBP · Price in SEK 174.80
+5.80 (3.43%)
At close: Sep 25, 2026
LON:0MR5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 168.00 | 174.80 | 168.00 | 174.30 | 174.30 | 3.14% | 75 |
| Sep 24, 2026 | 167.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0.84% | 12 |
| Sep 23, 2026 | 164.30 | 167.80 | 165.20 | 167.60 | 167.60 | 0.72% | 248 |
| Sep 22, 2026 | 163.30 | 166.80 | 164.80 | 166.40 | 166.40 | -0.36% | 25 |
| Sep 21, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 1.71% | - |
| Sep 18, 2026 | 165.10 | 166.20 | 164.20 | 164.20 | 164.20 | -0.12% | 257 |
| Sep 17, 2026 | 161.20 | 165.20 | 164.40 | 164.40 | 164.40 | 0.86% | 445 |
| Sep 16, 2026 | 159.70 | 163.00 | 161.60 | 163.00 | 163.00 | 1.94% | 86 |
| Sep 15, 2026 | 160.80 | 159.90 | 159.20 | 159.90 | 159.90 | -0.99% | 188 |
| Sep 14, 2026 | 161.20 | 163.40 | 161.00 | 161.50 | 161.50 | 0.44% | 4,200 |
| Sep 11, 2026 | 160.00 | 160.80 | 160.60 | 160.80 | 160.80 | 1.77% | 187 |
| Sep 10, 2026 | 162.20 | 161.00 | 158.00 | 158.00 | 158.00 | -1.86% | 604 |
| Sep 9, 2026 | 161.40 | 163.20 | 161.00 | 161.00 | 161.00 | -1.35% | 745 |
| Sep 8, 2026 | 163.30 | 164.20 | 162.80 | 163.20 | 163.20 | 0.25% | 626 |
| Sep 7, 2026 | 160.80 | 163.60 | 162.00 | 162.80 | 162.80 | 0.99% | 1,648 |
| Sep 4, 2026 | 161.00 | 161.20 | 159.00 | 161.20 | 161.20 | 1.26% | 605 |
| Sep 3, 2026 | 162.20 | 161.60 | 159.20 | 159.20 | 159.20 | -3.22% | 827 |
| Sep 2, 2026 | 164.50 | 164.50 | 164.50 | 164.50 | 164.50 | -0.36% | - |
| Sep 1, 2026 | 165.10 | 165.10 | 165.10 | 165.10 | 165.10 | -0.12% | - |
| Aug 28, 2026 | 165.30 | 165.30 | 165.30 | 165.30 | 165.30 | 1.04% | - |
| Aug 27, 2026 | 163.50 | 163.60 | 163.60 | 163.60 | 163.60 | -0.37% | 52 |
| Aug 26, 2026 | 164.50 | 164.80 | 164.20 | 164.20 | 164.20 | -0.67% | 44 |
| Aug 25, 2026 | 165.30 | 165.30 | 165.30 | 165.30 | 165.30 | -0.78% | - |
| Aug 24, 2026 | 163.70 | 166.60 | 166.20 | 166.60 | 166.60 | 1.03% | 319 |
| Aug 21, 2026 | 164.90 | 164.90 | 164.90 | 164.90 | 164.90 | 1.79% | - |
| Aug 20, 2026 | 154.40 | 162.00 | 161.80 | 162.00 | 162.00 | 3.45% | 360 |
| Aug 19, 2026 | 152.50 | 157.40 | 156.60 | 156.60 | 156.60 | 2.42% | 4,082 |
| Aug 18, 2026 | 150.60 | 152.90 | 152.90 | 152.90 | 152.90 | 0.99% | 80 |
| Aug 17, 2026 | 154.10 | 152.20 | 151.20 | 151.40 | 151.40 | -0.92% | 3,806 |
| Aug 14, 2026 | 153.70 | 153.00 | 152.80 | 152.80 | 152.80 | - | 4,168 |
| Aug 13, 2026 | 153.10 | 152.80 | 152.60 | 152.80 | 152.80 | -1.42% | 6,334 |
| Aug 12, 2026 | 153.10 | 155.00 | 155.00 | 155.00 | 155.00 | 0.58% | 8,000 |
| Aug 11, 2026 | 154.10 | 154.10 | 154.10 | 154.10 | 154.10 | 0.78% | - |
| Aug 10, 2026 | 152.90 | 152.90 | 152.90 | 152.90 | 152.90 | -0.39% | - |
| Aug 7, 2026 | 153.50 | 153.50 | 153.50 | 153.50 | 153.50 | 4.00% | - |
| Aug 6, 2026 | 145.90 | 150.00 | 147.60 | 147.60 | 147.60 | -0.67% | 38 |
| Aug 5, 2026 | 148.60 | 148.60 | 148.60 | 148.60 | 148.60 | 0.27% | - |
| Aug 4, 2026 | 147.70 | 149.20 | 148.20 | 148.20 | 148.20 | -0.67% | 186 |
| Aug 3, 2026 | 147.70 | 149.20 | 146.90 | 149.20 | 149.20 | 0.61% | 579 |
| Jul 31, 2026 | 148.30 | 148.30 | 148.30 | 148.30 | 148.30 | -0.74% | - |
| Jul 30, 2026 | 153.50 | 151.40 | 149.40 | 149.40 | 149.40 | -2.42% | 206 |
| Jul 29, 2026 | 145.90 | 153.30 | 145.00 | 153.10 | 153.10 | 5.30% | 593 |
| Jul 28, 2026 | 145.40 | 145.40 | 145.40 | 145.40 | 145.40 | 2.11% | - |
| Jul 27, 2026 | 139.60 | 142.40 | 142.40 | 142.40 | 142.40 | 1.86% | 6 |
| Jul 24, 2026 | 141.70 | 139.80 | 138.90 | 139.80 | 139.80 | 0.43% | 55 |
| Jul 23, 2026 | 142.10 | 141.40 | 139.20 | 139.20 | 139.20 | -2.79% | 5,364 |
| Jul 22, 2026 | 144.60 | 146.60 | 143.20 | 143.20 | 143.20 | -1.65% | 981 |
| Jul 21, 2026 | 147.90 | 145.80 | 144.50 | 145.60 | 145.60 | -3.06% | 357 |
| Jul 20, 2026 | 147.70 | 152.00 | 150.20 | 150.20 | 150.20 | 3.16% | 229 |
| Jul 17, 2026 | 145.60 | 145.60 | 145.60 | 145.60 | 145.60 | 6.43% | - |