CellaVision AB (publ) (STO:CEVI)
Sweden · Delayed Price · Currency is SEK 153.00
-5.00 (-3.16%)
Jan 21, 2026, 2:18 PM CET
CellaVision AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 156.00 | 158.60 | 154.00 | 158.00 | 158.00 | 1.28% | 19,936 |
| Jan 19, 2026 | 157.20 | 157.20 | 153.40 | 156.00 | 156.00 | -2.50% | 18,363 |
| Jan 16, 2026 | 159.80 | 160.40 | 155.00 | 160.00 | 160.00 | -0.12% | 32,366 |
| Jan 15, 2026 | 155.40 | 162.40 | 155.40 | 160.20 | 160.20 | 3.49% | 25,427 |
| Jan 14, 2026 | 157.00 | 157.20 | 153.80 | 154.80 | 154.80 | -1.53% | 9,661 |
| Jan 13, 2026 | 156.40 | 159.00 | 155.40 | 157.20 | 157.20 | -0.51% | 7,035 |
| Jan 12, 2026 | 159.80 | 160.20 | 157.00 | 158.00 | 158.00 | -1.86% | 14,066 |
| Jan 9, 2026 | 154.20 | 162.40 | 153.20 | 161.00 | 161.00 | 4.41% | 19,239 |
| Jan 8, 2026 | 156.40 | 156.40 | 153.40 | 154.20 | 154.20 | -1.91% | 4,031 |
| Jan 7, 2026 | 149.80 | 158.40 | 149.80 | 157.20 | 157.20 | 4.52% | 36,062 |
| Jan 5, 2026 | 151.80 | 152.80 | 150.00 | 150.40 | 150.40 | -0.53% | 10,125 |
| Jan 2, 2026 | 157.00 | 157.00 | 151.00 | 151.20 | 151.20 | -3.82% | 21,658 |
| Dec 30, 2025 | 156.80 | 157.60 | 156.00 | 157.20 | 157.20 | - | 6,481 |
| Dec 29, 2025 | 155.40 | 157.40 | 155.00 | 157.20 | 157.20 | 1.42% | 11,149 |
| Dec 23, 2025 | 156.20 | 156.80 | 153.80 | 155.00 | 155.00 | -0.39% | 11,150 |
| Dec 22, 2025 | 151.00 | 156.00 | 151.00 | 155.60 | 155.60 | 1.04% | 12,329 |
| Dec 19, 2025 | 154.60 | 156.40 | 153.40 | 154.00 | 154.00 | -1.16% | 51,067 |
| Dec 18, 2025 | 150.60 | 155.80 | 149.80 | 155.80 | 155.80 | 3.45% | 14,186 |
| Dec 17, 2025 | 148.80 | 151.20 | 148.80 | 150.60 | 150.60 | 1.21% | 16,172 |
| Dec 16, 2025 | 150.80 | 151.60 | 148.80 | 148.80 | 148.80 | -1.06% | 13,769 |
| Dec 15, 2025 | 152.80 | 153.40 | 149.60 | 150.40 | 150.40 | -1.83% | 18,080 |
| Dec 12, 2025 | 153.40 | 155.60 | 152.80 | 153.20 | 153.20 | -0.39% | 5,152 |
| Dec 11, 2025 | 150.00 | 154.60 | 150.00 | 153.80 | 153.80 | 0.92% | 6,941 |
| Dec 10, 2025 | 151.60 | 152.60 | 150.00 | 152.40 | 152.40 | 0.26% | 17,142 |
| Dec 9, 2025 | 152.40 | 152.80 | 150.80 | 152.00 | 152.00 | -0.13% | 10,347 |
| Dec 8, 2025 | 159.80 | 159.80 | 151.60 | 152.20 | 152.20 | -2.56% | 24,488 |
| 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 |