CellaVision AB (publ) (STO:CEVI)
Sweden · Delayed Price · Currency is SEK 181.60
+1.80 (1.00%)
Sep 10, 2025, 11:48 AM CET
CellaVision AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 1, 2025 | 175.40 | 175.40 | 168.00 | 170.60 | 170.60 | -2.29% | 8,801 |
| Jul 31, 2025 | 178.80 | 179.00 | 174.60 | 174.60 | 174.60 | -1.58% | 6,931 |
| Jul 30, 2025 | 177.20 | 178.00 | 175.40 | 177.40 | 177.40 | 0.23% | 9,191 |
| Jul 29, 2025 | 182.00 | 182.60 | 177.00 | 177.00 | 177.00 | -1.99% | 4,129 |
| Jul 28, 2025 | 181.80 | 185.00 | 180.20 | 180.60 | 180.60 | 0.44% | 8,827 |
| Jul 25, 2025 | 178.60 | 179.80 | 177.00 | 179.80 | 179.80 | 0.67% | 5,011 |
| Jul 24, 2025 | 177.60 | 181.20 | 177.60 | 178.60 | 178.60 | 0.45% | 9,593 |
| Jul 23, 2025 | 173.00 | 178.80 | 173.00 | 177.80 | 177.80 | 3.01% | 11,628 |
| Jul 22, 2025 | 176.00 | 176.00 | 171.80 | 172.60 | 172.60 | -0.92% | 11,485 |
| Jul 21, 2025 | 183.20 | 183.20 | 170.00 | 174.20 | 174.20 | -4.91% | 47,339 |
| Jul 18, 2025 | 180.40 | 189.60 | 180.40 | 183.20 | 183.20 | 1.44% | 23,169 |
| Jul 17, 2025 | 179.20 | 182.80 | 179.20 | 180.60 | 180.60 | 0.67% | 8,094 |
| Jul 16, 2025 | 189.80 | 189.80 | 179.20 | 179.40 | 179.40 | -0.66% | 7,454 |
| Jul 15, 2025 | 180.00 | 185.20 | 180.00 | 180.60 | 180.60 | 0.78% | 6,218 |
| Jul 14, 2025 | 183.00 | 183.00 | 179.20 | 179.20 | 179.20 | -2.08% | 5,707 |
| Jul 11, 2025 | 190.00 | 190.00 | 183.00 | 183.00 | 183.00 | -3.38% | 8,601 |
| Jul 10, 2025 | 184.40 | 189.60 | 184.40 | 189.40 | 189.40 | 3.16% | 10,796 |
| Jul 9, 2025 | 182.80 | 186.40 | 181.40 | 183.60 | 183.60 | 0.44% | 12,125 |
| Jul 8, 2025 | 181.20 | 184.60 | 180.60 | 182.80 | 182.80 | 0.99% | 12,706 |
| Jul 7, 2025 | 184.40 | 184.40 | 181.00 | 181.00 | 181.00 | -1.63% | 5,769 |
| Jul 4, 2025 | 184.00 | 185.20 | 181.20 | 184.00 | 184.00 | 0.11% | 7,127 |
| Jul 3, 2025 | 184.60 | 186.20 | 182.80 | 183.80 | 183.80 | 0.11% | 4,605 |
| Jul 2, 2025 | 185.40 | 185.40 | 182.00 | 183.60 | 183.60 | -0.54% | 4,767 |