CellaVision AB (publ) (STO:CEVI)
Sweden · Delayed Price · Currency is SEK 147.60
-4.20 (-2.77%)
At close: Mar 2, 2026
CellaVision AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 151.80 | 151.80 | 146.40 | 147.60 | 147.60 | -2.77% | 17,585 |
| Feb 27, 2026 | 157.00 | 157.00 | 151.20 | 151.80 | 151.80 | -2.82% | 21,271 |
| Feb 26, 2026 | 150.40 | 157.60 | 150.20 | 156.20 | 156.20 | 4.27% | 35,849 |
| Feb 25, 2026 | 149.80 | 152.80 | 149.80 | 149.80 | 149.80 | -0.13% | 14,922 |
| Feb 24, 2026 | 154.00 | 154.00 | 149.00 | 150.00 | 150.00 | - | 8,040 |
| Feb 23, 2026 | 154.40 | 155.40 | 149.80 | 150.00 | 150.00 | -3.35% | 15,370 |
| Feb 20, 2026 | 153.00 | 155.60 | 152.40 | 155.20 | 155.20 | 1.57% | 18,063 |
| Feb 19, 2026 | 145.80 | 157.40 | 145.80 | 152.80 | 152.80 | 3.38% | 380,608 |
| Feb 18, 2026 | 151.00 | 151.00 | 147.20 | 147.80 | 147.80 | -1.07% | 33,068 |
| Feb 17, 2026 | 147.60 | 149.40 | 145.80 | 149.40 | 149.40 | 0.13% | 10,667 |
| Feb 16, 2026 | 154.00 | 154.00 | 148.20 | 149.20 | 149.20 | -2.74% | 40,135 |
| Feb 13, 2026 | 147.80 | 153.60 | 147.60 | 153.40 | 153.40 | 2.68% | 17,092 |
| Feb 12, 2026 | 159.60 | 159.60 | 148.20 | 149.40 | 149.40 | -1.06% | 21,008 |
| Feb 11, 2026 | 161.40 | 161.40 | 150.80 | 151.00 | 151.00 | -6.21% | 37,866 |
| Feb 10, 2026 | 157.80 | 164.40 | 157.80 | 161.00 | 161.00 | 1.51% | 30,512 |
| Feb 9, 2026 | 165.00 | 165.00 | 158.00 | 158.60 | 158.60 | -2.70% | 25,507 |
| Feb 6, 2026 | 160.00 | 163.00 | 156.80 | 163.00 | 163.00 | 3.82% | 98,637 |
| Feb 5, 2026 | 150.60 | 160.80 | 150.60 | 157.00 | 157.00 | 11.35% | 229,118 |
| Feb 4, 2026 | 141.80 | 141.80 | 139.20 | 141.00 | 141.00 | - | 15,600 |
| Feb 3, 2026 | 145.20 | 145.20 | 140.60 | 141.00 | 141.00 | -2.76% | 32,141 |
| Feb 2, 2026 | 146.60 | 147.20 | 143.20 | 145.00 | 145.00 | -1.63% | 25,914 |
| Jan 30, 2026 | 151.00 | 151.00 | 146.60 | 147.40 | 147.40 | -1.73% | 18,020 |
| Jan 29, 2026 | 150.60 | 151.80 | 149.00 | 150.00 | 150.00 | - | 20,224 |
| Jan 28, 2026 | 151.20 | 151.80 | 150.00 | 150.00 | 150.00 | -1.32% | 33,377 |
| Jan 27, 2026 | 154.00 | 154.40 | 151.20 | 152.00 | 152.00 | -1.17% | 12,240 |
| Jan 26, 2026 | 155.80 | 155.80 | 151.60 | 153.80 | 153.80 | -1.03% | 94,809 |
| Jan 23, 2026 | 158.00 | 158.20 | 153.80 | 155.40 | 155.40 | -1.40% | 48,389 |
| Jan 22, 2026 | 156.40 | 161.20 | 154.00 | 157.60 | 157.60 | 2.74% | 19,931 |
| Jan 21, 2026 | 158.60 | 158.60 | 152.00 | 153.40 | 153.40 | -2.91% | 62,015 |
| 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 |