CellaVision AB (publ) (LON:0MR5)
London · Delayed Price · Currency is GBP · Price in SEK 136.20
-2.10 (-1.52%)
At close: Jun 26, 2026
LON:0MR5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 136.70 | 135.70 | 134.80 | 135.30 | 135.30 | -1.17% | 1,060 |
| Jun 18, 2026 | 143.60 | 141.40 | 136.60 | 136.90 | 136.90 | -3.25% | 5,947 |
| Jun 17, 2026 | 144.80 | 144.20 | 141.50 | 141.50 | 141.50 | -1.32% | 25 |
| Jun 16, 2026 | 148.80 | 147.80 | 142.60 | 143.40 | 143.40 | -2.65% | 2,955 |
| Jun 15, 2026 | 149.80 | 153.40 | 147.00 | 147.30 | 147.30 | 7.60% | 33,283 |
| Jun 12, 2026 | 136.90 | 136.90 | 136.90 | 136.90 | 136.90 | 4.82% | - |
| Jun 11, 2026 | 126.80 | 132.00 | 130.40 | 130.60 | 130.60 | 3.65% | 3,188 |
| Jun 10, 2026 | 127.60 | 126.20 | 124.80 | 126.00 | 126.00 | -0.16% | 416 |
| Jun 9, 2026 | 127.40 | 129.00 | 126.20 | 126.20 | 126.20 | -2.02% | 1,439 |
| Jun 8, 2026 | 127.00 | 129.60 | 126.00 | 128.80 | 128.80 | 3.04% | 9,243 |
| Jun 5, 2026 | 122.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0.32% | 5,000 |
| Jun 4, 2026 | 121.20 | 124.60 | 122.33 | 124.60 | 124.60 | 2.47% | 5,895 |
| Jun 3, 2026 | 121.60 | 121.60 | 121.60 | 121.60 | 121.60 | 0.50% | - |
| Jun 2, 2026 | 120.20 | 121.30 | 121.00 | 121.00 | 121.00 | 1.17% | 2,136 |
| 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 |