CellaVision AB (publ) (LON:0MR5)
United Kingdom · Delayed Price · Currency is GBP · Price in SEK 202.10
+0.60 (0.30%)
At close: Nov 10, 2026
LON:0MR5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 203.50 | 204.00 | 203.50 | 202.10 | 202.10 | 0.30% | 1,166 |
| Nov 9, 2026 | 200.00 | 201.50 | 200.50 | 201.50 | 201.50 | 1.36% | 1,001 |
| Nov 6, 2026 | 197.20 | 201.00 | 198.20 | 198.80 | 198.80 | -0.38% | 1,005 |
| Nov 5, 2026 | 199.55 | 199.55 | 199.55 | 199.55 | 199.55 | -0.22% | - |
| Nov 4, 2026 | 190.60 | 200.00 | 194.30 | 200.00 | 200.00 | 3.63% | 391 |
| Nov 3, 2026 | 190.00 | 193.00 | 191.20 | 193.00 | 193.00 | 0.57% | 6,105 |
| Nov 2, 2026 | 194.75 | 195.60 | 191.60 | 191.90 | 191.90 | -0.98% | 5,624 |
| Oct 30, 2026 | 189.20 | 196.40 | 193.80 | 193.80 | 193.80 | 6.02% | 960 |
| Oct 29, 2026 | 183.40 | 182.90 | 181.80 | 182.80 | 182.80 | 4.58% | 1,169 |
| Oct 28, 2026 | 171.30 | 174.80 | 172.70 | 174.80 | 174.80 | 1.75% | 284 |
| Oct 27, 2026 | 171.80 | 172.80 | 169.80 | 171.80 | 171.80 | - | 6,275 |
| Oct 26, 2026 | 168.70 | 173.00 | 170.80 | 171.80 | 171.80 | 1.18% | 465 |
| Oct 23, 2026 | 166.60 | 169.80 | 169.80 | 169.80 | 169.80 | -0.12% | 61 |
| Oct 22, 2026 | 164.10 | 170.00 | 169.40 | 170.00 | 170.00 | 2.66% | 352 |
| Oct 21, 2026 | 163.50 | 165.60 | 165.60 | 165.60 | 165.60 | 0.36% | 5,268 |
| Oct 20, 2026 | 166.20 | 165.40 | 164.60 | 165.00 | 165.00 | -0.12% | 2,708 |
| Oct 19, 2026 | 165.30 | 165.60 | 165.10 | 165.20 | 165.20 | -1.67% | 425 |
| Oct 16, 2026 | 166.00 | 168.80 | 166.40 | 168.00 | 168.00 | 3.45% | 2,862 |
| Oct 15, 2026 | 165.50 | 163.00 | 162.40 | 162.40 | 162.40 | -1.34% | 859 |
| Oct 14, 2026 | 164.50 | 164.60 | 164.60 | 164.60 | 164.60 | - | 801 |
| Oct 13, 2026 | 164.90 | 165.60 | 164.60 | 164.60 | 164.60 | 0.55% | 3,579 |
| Oct 12, 2026 | 163.70 | 163.70 | 163.70 | 163.70 | 163.70 | 0.68% | - |
| Oct 9, 2026 | 168.90 | 166.00 | 162.60 | 162.60 | 162.60 | -2.28% | 2,068 |
| Oct 8, 2026 | 170.10 | 168.20 | 166.30 | 166.40 | 166.40 | -1.71% | 521 |
| Oct 7, 2026 | 169.30 | 169.30 | 169.30 | 169.30 | 169.30 | -1.46% | - |
| Oct 6, 2026 | 170.30 | 171.80 | 171.40 | 171.80 | 171.80 | 1.78% | 501 |
| Oct 5, 2026 | 170.70 | 171.40 | 168.00 | 168.80 | 168.80 | -0.59% | 440 |
| Oct 2, 2026 | 173.20 | 170.40 | 169.50 | 169.80 | 169.80 | -1.28% | 1,129 |
| Oct 1, 2026 | 173.80 | 175.20 | 172.00 | 172.00 | 172.00 | -1.55% | 229 |
| Sep 30, 2026 | 174.70 | 174.70 | 174.70 | 174.70 | 174.70 | -1.24% | - |
| Sep 29, 2026 | 176.90 | 176.90 | 176.90 | 176.90 | 176.90 | 1.67% | - |
| Sep 28, 2026 | 177.40 | 176.60 | 174.00 | 174.00 | 174.00 | -0.46% | 2,585 |
| Sep 25, 2026 | 167.40 | 174.80 | 168.00 | 174.80 | 174.80 | 3.43% | 2,425 |
| 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% | - |