CellaVision AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2025	19.28	19.28	19.28	19.28	19.28	-3.16%	157
Dec 5, 2024	19.91	19.91	19.91	19.91	19.91	-23.14%	500
Aug 26, 2024	25.91	25.91	25.91	25.91	25.91	11.04%	500
Jul 22, 2024	23.33	23.33	23.33	23.33	23.33	-3.63%	100
Jul 19, 2024	24.21	24.21	24.21	24.21	24.21	19.61%	100
Apr 26, 2024	20.24	20.24	20.24	20.24	20.24	-0.59%	500
Apr 9, 2024	20.36	20.36	20.36	20.36	20.36	-4.50%	1,000
Mar 25, 2024	21.32	21.32	21.32	21.32	21.32	-10.23%	100
Feb 29, 2024	23.75	23.75	23.75	23.75	23.75	42.05%	100
Sep 6, 2023	16.72	16.72	16.72	16.72	16.72	-4.57%	200
Apr 6, 2023	17.52	17.52	17.52	17.52	17.52	-14.62%	200
Jan 12, 2023	20.52	20.52	20.52	20.52	20.52	-8.64%	100
Oct 26, 2022	22.46	22.46	22.46	22.46	22.46	-14.21%	100
Oct 13, 2022	26.18	26.18	26.18	26.18	26.18	-10.50%	100
Jun 24, 2022	29.25	29.25	29.25	29.25	29.25	-	3,133
Jun 17, 2022	29.25	29.25	29.25	29.25	29.25	-10.39%	3,133
Jun 10, 2022	32.64	32.64	32.64	32.64	32.64	8.91%	250
May 2, 2022	29.92	29.97	29.92	29.97	29.97	-13.76%	232
Jan 4, 2022	34.75	34.75	34.75	34.75	34.75	1.46%	100
Dec 21, 2021	34.25	34.25	34.25	34.25	34.25	0.15%	100
Dec 13, 2021	34.20	34.20	34.20	34.20	34.20	-	100
Dec 9, 2021	34.20	34.20	34.20	34.20	34.20	-0.84%	116
Feb 9, 2021	34.90	34.90	34.49	34.49	34.49	-2.26%	1,000
Jan 27, 2021	35.29	35.29	35.29	35.29	35.29	15.16%	150
Nov 4, 2020	30.64	30.64	30.64	30.64	30.64	4.05%	1,000
Oct 29, 2019	29.45	29.45	29.45	29.45	29.45	-21.88%	200
Sep 18, 2019	37.70	37.70	37.70	37.70	37.70	16.90%	1,000
Sep 12, 2019	32.25	32.25	32.25	32.25	32.25	-22.26%	583
Jul 30, 2019	41.48	41.48	41.48	41.48	41.48	35.57%	180
Apr 8, 2019	30.60	30.60	30.60	30.60	30.60	-5.15%	1,754
Mar 18, 2019	32.26	32.26	32.26	32.26	32.26	31.41%	100
Jan 10, 2019	24.55	24.55	24.55	24.55	24.55	10.99%	1,000
Jan 4, 2019	22.12	22.12	22.12	22.12	22.12	-5.67%	2,460
Dec 6, 2018	23.45	23.45	23.45	23.45	23.45	19.04%	300
Jun 4, 2018	19.70	19.70	19.70	19.70	19.70	-2.23%	1,250
Jan 25, 2018	20.15	20.15	20.15	20.15	20.15	16.63%	320
Dec 21, 2017	17.28	17.28	17.28	17.28	17.28	-2.11%	200
Dec 18, 2017	17.65	17.65	17.65	17.65	17.65	27.44%	1,000
Nov 13, 2017	13.85	13.85	13.85	13.85	13.85	-24.97%	250
Aug 10, 2017	18.46	18.46	18.46	18.46	18.46	34.74%	500