CellaVision AB (publ) (STO:CEVI)
Sweden · Delayed Price · Currency is SEK 177.20
-4.80 (-2.64%)
Oct 10, 2025, 5:29 PM CET
CellaVision AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2025 | 175.60 | 176.20 | 174.00 | 174.20 | 174.20 | -0.80% | 8,856 |
| Sep 25, 2025 | 176.00 | 176.00 | 170.80 | 175.60 | 175.60 | - | 36,944 |
| Sep 24, 2025 | 178.60 | 178.60 | 175.00 | 175.60 | 175.60 | -1.68% | 17,515 |
| Sep 23, 2025 | 175.80 | 179.00 | 175.60 | 178.60 | 178.60 | 1.71% | 4,865 |
| Sep 22, 2025 | 177.80 | 178.60 | 175.00 | 175.60 | 175.60 | -1.35% | 8,763 |
| Sep 19, 2025 | 184.80 | 184.80 | 177.00 | 178.00 | 178.00 | -1.98% | 11,644 |
| Sep 18, 2025 | 176.20 | 184.60 | 176.00 | 181.60 | 181.60 | 3.18% | 13,529 |
| Sep 17, 2025 | 179.80 | 179.80 | 175.60 | 176.00 | 176.00 | -1.68% | 10,544 |
| Sep 16, 2025 | 176.00 | 181.60 | 174.80 | 179.00 | 179.00 | 1.70% | 40,663 |
| Sep 15, 2025 | 175.20 | 178.00 | 172.80 | 176.00 | 176.00 | 0.57% | 9,241 |
| Sep 12, 2025 | 182.20 | 182.40 | 175.00 | 175.00 | 175.00 | -3.74% | 10,427 |
| Sep 11, 2025 | 182.80 | 183.80 | 178.40 | 181.80 | 181.80 | -0.22% | 165,898 |
| Sep 10, 2025 | 180.00 | 184.60 | 179.80 | 182.20 | 182.20 | 1.33% | 20,386 |
| Sep 9, 2025 | 175.00 | 181.80 | 175.00 | 179.80 | 179.80 | 2.98% | 20,664 |
| Sep 8, 2025 | 167.00 | 174.60 | 167.00 | 174.60 | 174.60 | 4.55% | 34,230 |
| Sep 5, 2025 | 169.00 | 172.00 | 166.20 | 167.00 | 167.00 | -1.18% | 22,578 |
| Sep 4, 2025 | 169.80 | 171.80 | 169.00 | 169.00 | 169.00 | - | 108,045 |
| Sep 3, 2025 | 170.00 | 172.00 | 169.00 | 169.00 | 169.00 | 1.20% | 10,997 |
| Sep 2, 2025 | 176.80 | 177.20 | 167.00 | 167.00 | 167.00 | -5.22% | 17,212 |
| Sep 1, 2025 | 174.40 | 178.20 | 173.20 | 176.20 | 176.20 | 1.15% | 10,532 |
| Aug 29, 2025 | 177.40 | 179.00 | 172.20 | 174.20 | 174.20 | -1.58% | 15,814 |
| Aug 28, 2025 | 176.80 | 180.00 | 176.00 | 177.00 | 177.00 | - | 17,680 |
| Aug 27, 2025 | 179.40 | 179.40 | 176.40 | 177.00 | 177.00 | -0.56% | 10,832 |
| Aug 26, 2025 | 177.80 | 179.80 | 177.00 | 178.00 | 178.00 | 0.11% | 12,971 |
| Aug 25, 2025 | 182.20 | 183.40 | 176.20 | 177.80 | 177.80 | -2.09% | 17,705 |
| Aug 22, 2025 | 174.00 | 186.80 | 173.60 | 181.60 | 181.60 | 4.61% | 158,673 |
| Aug 21, 2025 | 168.60 | 176.80 | 168.60 | 173.60 | 173.60 | 2.24% | 100,762 |
| Aug 20, 2025 | 163.60 | 172.20 | 162.20 | 169.80 | 169.80 | 3.79% | 69,506 |
| Aug 19, 2025 | 158.80 | 165.60 | 157.40 | 163.60 | 163.60 | 3.02% | 13,225 |
| Aug 18, 2025 | 157.00 | 159.60 | 156.40 | 158.80 | 158.80 | 0.63% | 11,910 |
| Aug 15, 2025 | 160.20 | 160.40 | 157.20 | 157.80 | 157.80 | - | 11,794 |
| Aug 14, 2025 | 165.00 | 166.00 | 157.20 | 157.80 | 157.80 | -4.48% | 29,800 |
| Aug 13, 2025 | 165.20 | 167.00 | 165.00 | 165.20 | 165.20 | -0.60% | 7,941 |
| Aug 12, 2025 | 165.00 | 166.80 | 165.00 | 166.20 | 166.20 | 0.61% | 8,839 |
| Aug 11, 2025 | 166.40 | 168.60 | 165.00 | 165.20 | 165.20 | -0.24% | 9,322 |
| Aug 8, 2025 | 166.40 | 166.60 | 165.00 | 165.60 | 165.60 | -0.84% | 11,151 |
| Aug 7, 2025 | 164.80 | 167.40 | 162.60 | 167.00 | 167.00 | 1.09% | 12,448 |
| Aug 6, 2025 | 168.00 | 173.40 | 164.80 | 165.20 | 165.20 | -4.51% | 17,415 |
| Aug 5, 2025 | 170.00 | 173.60 | 169.20 | 173.00 | 173.00 | 1.65% | 22,123 |
| Aug 4, 2025 | 171.40 | 171.40 | 168.40 | 170.20 | 170.20 | -0.23% | 8,977 |