CellaVision AB (publ) (STO:CEVI)
Sweden · Delayed Price · Currency is SEK 156.20
-1.00 (-0.64%)
At close: Dec 5, 2025
CellaVision AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 157.80 | 158.00 | 152.60 | 156.20 | 156.20 | -0.64% | 43,500 |
| Dec 4, 2025 | 156.20 | 158.40 | 155.80 | 157.20 | 157.20 | 0.77% | 14,708 |
| Dec 3, 2025 | 160.00 | 161.20 | 155.60 | 156.00 | 156.00 | -2.74% | 7,915 |
| Dec 2, 2025 | 162.00 | 162.60 | 160.00 | 160.40 | 160.40 | -0.62% | 6,699 |
| Dec 1, 2025 | 165.20 | 165.20 | 160.60 | 161.40 | 161.40 | -2.06% | 5,553 |
| Nov 28, 2025 | 167.40 | 167.40 | 164.20 | 164.80 | 164.80 | -1.44% | 6,045 |
| Nov 27, 2025 | 161.80 | 167.40 | 161.80 | 167.20 | 167.20 | 3.34% | 8,695 |
| Nov 26, 2025 | 165.80 | 167.00 | 161.80 | 161.80 | 161.80 | -2.18% | 11,179 |
| Nov 25, 2025 | 158.80 | 166.00 | 158.80 | 165.40 | 165.40 | 3.63% | 20,549 |
| Nov 24, 2025 | 158.40 | 159.80 | 156.40 | 159.60 | 159.60 | 1.66% | 48,711 |
| Nov 21, 2025 | 157.20 | 160.60 | 154.80 | 157.00 | 157.00 | -0.38% | 18,093 |
| Nov 20, 2025 | 157.00 | 159.60 | 154.80 | 157.60 | 157.60 | 1.16% | 17,904 |
| Nov 19, 2025 | 153.40 | 156.40 | 152.20 | 155.80 | 155.80 | 1.43% | 18,528 |
| Nov 18, 2025 | 157.20 | 157.20 | 153.40 | 153.60 | 153.60 | -2.78% | 117,327 |
| Nov 17, 2025 | 160.00 | 160.80 | 157.20 | 158.00 | 158.00 | -1.25% | 26,562 |
| Nov 14, 2025 | 160.40 | 161.20 | 159.20 | 160.00 | 160.00 | -0.25% | 11,465 |
| Nov 13, 2025 | 159.20 | 161.00 | 159.00 | 160.40 | 160.40 | 0.75% | 8,346 |
| Nov 12, 2025 | 161.60 | 162.40 | 157.80 | 159.20 | 159.20 | -0.87% | 17,427 |
| Nov 11, 2025 | 160.00 | 162.00 | 157.80 | 160.60 | 160.60 | 0.37% | 22,404 |
| Nov 10, 2025 | 165.00 | 165.20 | 158.60 | 160.00 | 160.00 | -3.15% | 23,468 |
| Nov 7, 2025 | 162.80 | 167.40 | 161.00 | 165.20 | 165.20 | 3.25% | 49,689 |
| Nov 6, 2025 | 173.00 | 174.40 | 153.60 | 160.00 | 160.00 | -9.09% | 449,157 |
| Nov 5, 2025 | 175.00 | 176.80 | 174.00 | 176.00 | 176.00 | -0.79% | 14,074 |
| Nov 4, 2025 | 181.40 | 181.60 | 177.40 | 177.40 | 177.40 | -2.42% | 15,314 |
| Nov 3, 2025 | 183.80 | 191.20 | 178.00 | 181.80 | 181.80 | 1.00% | 56,892 |
| Oct 31, 2025 | 181.20 | 181.20 | 178.80 | 180.00 | 180.00 | -0.77% | 3,412 |
| Oct 30, 2025 | 182.20 | 184.60 | 181.20 | 181.40 | 181.40 | -1.20% | 6,335 |
| Oct 29, 2025 | 184.40 | 188.40 | 182.20 | 183.60 | 183.60 | 0.11% | 10,832 |
| Oct 28, 2025 | 185.40 | 186.00 | 182.60 | 183.40 | 183.40 | -0.86% | 6,493 |
| Oct 27, 2025 | 188.60 | 190.20 | 184.20 | 185.00 | 185.00 | -1.80% | 10,272 |
| Oct 24, 2025 | 188.40 | 192.20 | 186.60 | 188.40 | 188.40 | 0.53% | 14,847 |
| Oct 23, 2025 | 187.00 | 188.20 | 185.80 | 187.40 | 187.40 | 0.21% | 4,058 |
| Oct 22, 2025 | 187.20 | 188.20 | 183.40 | 187.00 | 187.00 | -0.21% | 13,734 |
| Oct 21, 2025 | 182.40 | 187.60 | 179.40 | 187.40 | 187.40 | 2.74% | 38,697 |
| Oct 20, 2025 | 178.20 | 182.40 | 178.20 | 182.40 | 182.40 | 1.33% | 9,412 |
| Oct 17, 2025 | 178.80 | 180.00 | 177.40 | 180.00 | 180.00 | -1.64% | 8,935 |
| Oct 16, 2025 | 181.60 | 183.00 | 179.00 | 183.00 | 183.00 | 1.55% | 7,805 |
| Oct 15, 2025 | 185.00 | 185.00 | 177.40 | 180.20 | 180.20 | -0.44% | 11,626 |
| Oct 14, 2025 | 179.40 | 181.00 | 177.20 | 181.00 | 181.00 | 0.67% | 11,814 |
| Oct 13, 2025 | 177.60 | 180.60 | 176.60 | 179.80 | 179.80 | 1.47% | 13,361 |
| Oct 10, 2025 | 187.00 | 187.00 | 177.20 | 177.20 | 177.20 | -2.64% | 10,615 |
| Oct 9, 2025 | 182.60 | 185.20 | 180.80 | 182.00 | 182.00 | -0.44% | 10,671 |
| Oct 8, 2025 | 182.60 | 183.00 | 180.20 | 182.80 | 182.80 | 0.44% | 14,076 |
| Oct 7, 2025 | 184.40 | 184.40 | 180.20 | 182.00 | 182.00 | -1.19% | 19,266 |
| Oct 6, 2025 | 177.80 | 184.60 | 177.80 | 184.20 | 184.20 | 3.25% | 11,939 |
| Oct 3, 2025 | 176.40 | 178.40 | 174.80 | 178.40 | 178.40 | 2.88% | 32,739 |
| Oct 2, 2025 | 178.60 | 180.40 | 170.20 | 173.40 | 173.40 | -2.69% | 24,146 |
| Oct 1, 2025 | 171.00 | 178.20 | 171.00 | 178.20 | 178.20 | 3.24% | 8,118 |
| Sep 30, 2025 | 176.80 | 176.80 | 171.20 | 172.60 | 172.60 | -1.60% | 23,580 |
| Sep 29, 2025 | 176.20 | 176.80 | 175.00 | 175.40 | 175.40 | 0.69% | 8,631 |