CellaVision AB (publ) (STO:CEVI)
Sweden · Delayed Price · Currency is SEK 180.00
-1.40 (-0.77%)
Oct 31, 2025, 12:59 PM CET
CellaVision AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |