CellaVision AB (publ) (LON:0MR5)
London · Delayed Price · Currency is GBP · Price in SEK 164.50
-0.60 (-0.36%)
At close: Sep 2, 2026
LON:0MR5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 16, 2026 | 133.60 | 136.80 | 136.30 | 136.80 | 136.80 | 1.11% | 67 |
| Jul 15, 2026 | 136.70 | 135.30 | 133.60 | 135.30 | 135.30 | 0.97% | 5,271 |
| Jul 14, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | -3.46% | - |
| Jul 13, 2026 | 139.20 | 138.80 | 137.80 | 138.80 | 138.80 | 1.02% | 224 |
| Jul 10, 2026 | 137.40 | 137.40 | 137.40 | 137.40 | 137.40 | 2.54% | - |
| Jul 9, 2026 | 134.50 | 134.00 | 132.80 | 134.00 | 134.00 | 0.60% | 321 |
| Jul 8, 2026 | 136.10 | 133.20 | 133.20 | 133.20 | 133.20 | -4.58% | 4 |
| Jul 7, 2026 | 144.60 | 141.40 | 139.10 | 139.60 | 139.60 | -2.38% | 190 |
| Jul 6, 2026 | 147.50 | 143.60 | 143.00 | 143.00 | 143.00 | -2.99% | 28 |
| Jul 3, 2026 | 143.40 | 147.40 | 147.40 | 147.40 | 147.40 | 4.17% | 2,000 |
| Jul 2, 2026 | 141.50 | 141.50 | 141.50 | 141.50 | 141.50 | 2.98% | - |
| Jul 1, 2026 | 136.70 | 137.40 | 134.50 | 137.40 | 137.40 | 0.88% | 81 |
| Jun 30, 2026 | 135.70 | 136.20 | 134.60 | 136.20 | 136.20 | 0.44% | 115 |
| Jun 29, 2026 | 136.90 | 137.20 | 135.20 | 135.60 | 135.60 | -0.44% | 1,158 |
| Jun 26, 2026 | 141.50 | 136.50 | 136.20 | 136.20 | 136.20 | -1.52% | 8,226 |
| Jun 25, 2026 | 137.40 | 138.40 | 136.20 | 138.30 | 138.30 | 3.36% | 192 |
| Jun 24, 2026 | 139.20 | 136.80 | 133.20 | 133.80 | 133.80 | -3.60% | 235 |
| Jun 23, 2026 | 138.20 | 138.80 | 135.40 | 138.80 | 138.80 | 2.59% | 603 |