CellaVision AB (publ) (STO:CEVI)
Sweden · Delayed Price · Currency is SEK 143.40
-3.00 (-2.05%)
Jul 6, 2026, 5:29 PM CET
CellaVision AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 143.00 | 147.80 | 142.00 | 146.40 | - | 2.52% | 13,285 |
| Jul 2, 2026 | 136.80 | 142.80 | 135.40 | 142.80 | 142.80 | 4.23% | 20,770 |
| Jul 1, 2026 | 136.40 | 137.40 | 133.80 | 137.00 | 137.00 | 0.59% | 21,048 |
| Jun 30, 2026 | 135.80 | 137.00 | 134.20 | 136.20 | 136.20 | 0.59% | 17,534 |
| Jun 29, 2026 | 136.60 | 137.80 | 135.20 | 135.40 | 135.40 | -0.44% | 25,309 |
| Jun 26, 2026 | 140.20 | 140.20 | 134.80 | 136.00 | 136.00 | -2.02% | 21,560 |
| Jun 25, 2026 | 137.40 | 140.00 | 135.60 | 138.80 | 138.80 | 1.46% | 32,086 |
| Jun 24, 2026 | 139.80 | 140.00 | 133.00 | 136.80 | 136.80 | -1.16% | 46,404 |
| Jun 23, 2026 | 136.80 | 139.80 | 134.80 | 138.40 | 138.40 | 1.91% | 24,991 |
| Jun 22, 2026 | 136.80 | 137.80 | 134.60 | 135.80 | 135.80 | -0.73% | 48,960 |
| Jun 18, 2026 | 142.40 | 142.40 | 136.20 | 136.80 | 136.80 | -3.12% | 55,106 |
| Jun 17, 2026 | 143.80 | 145.20 | 139.40 | 141.20 | 141.20 | -1.67% | 70,172 |
| Jun 16, 2026 | 148.00 | 149.60 | 142.80 | 143.60 | 143.60 | -2.18% | 138,201 |
| Jun 15, 2026 | 149.80 | 154.40 | 146.20 | 146.80 | 146.80 | 6.22% | 296,780 |
| Jun 12, 2026 | 134.00 | 138.20 | 132.40 | 138.20 | 138.20 | 5.18% | 61,122 |
| Jun 11, 2026 | 126.20 | 133.60 | 125.20 | 131.40 | 131.40 | 4.29% | 60,047 |
| Jun 10, 2026 | 126.80 | 129.20 | 125.00 | 126.00 | 126.00 | -0.16% | 52,421 |
| Jun 9, 2026 | 128.00 | 129.80 | 126.00 | 126.20 | 126.20 | -1.71% | 59,964 |
| Jun 8, 2026 | 127.40 | 130.80 | 125.00 | 128.40 | 128.40 | 1.90% | 186,011 |
| Jun 5, 2026 | 123.40 | 127.80 | 122.00 | 126.00 | 126.00 | 2.27% | 206,267 |
| Jun 4, 2026 | 121.00 | 124.60 | 120.00 | 123.20 | 123.20 | 1.99% | 16,000 |
| Jun 3, 2026 | 120.20 | 122.80 | 120.20 | 120.80 | 120.80 | 0.17% | 16,373 |
| Jun 2, 2026 | 120.80 | 122.20 | 119.40 | 120.60 | 120.60 | -0.17% | 24,807 |
| Jun 1, 2026 | 120.40 | 122.60 | 118.40 | 120.80 | 120.80 | 0.17% | 28,138 |
| May 29, 2026 | 120.00 | 121.20 | 119.20 | 120.60 | 120.60 | 0.67% | 86,346 |
| May 28, 2026 | 122.60 | 122.80 | 119.20 | 119.80 | 119.80 | -2.28% | 80,962 |
| May 27, 2026 | 123.40 | 123.60 | 121.80 | 122.60 | 122.60 | 0.33% | 27,982 |
| May 26, 2026 | 125.20 | 125.20 | 122.20 | 122.20 | 122.20 | -1.77% | 31,961 |
| May 25, 2026 | 122.60 | 125.80 | 122.60 | 124.40 | 124.40 | 1.97% | 16,460 |
| May 22, 2026 | 124.60 | 124.80 | 121.60 | 122.00 | 122.00 | -1.93% | 18,553 |
| May 21, 2026 | 124.00 | 124.80 | 122.00 | 124.40 | 124.40 | 0.32% | 29,854 |
| May 20, 2026 | 124.60 | 125.20 | 122.80 | 124.00 | 124.00 | -0.16% | 30,153 |
| May 19, 2026 | 123.80 | 126.00 | 123.20 | 124.20 | 124.20 | 1.14% | 27,354 |
| May 18, 2026 | 123.40 | 123.60 | 119.40 | 122.80 | 122.80 | -0.32% | 38,530 |
| May 15, 2026 | 121.60 | 123.60 | 119.80 | 123.20 | 123.20 | 2.33% | 27,165 |
| May 13, 2026 | 120.00 | 120.40 | 118.20 | 120.40 | 120.40 | 1.52% | 32,390 |
| May 12, 2026 | 119.20 | 119.80 | 118.20 | 118.60 | 118.60 | -1.33% | 26,360 |
| May 11, 2026 | 119.20 | 124.80 | 118.20 | 120.20 | 120.20 | 1.52% | 75,397 |
| May 8, 2026 | 119.60 | 120.80 | 117.60 | 118.40 | 118.40 | -1.66% | 39,267 |
| May 7, 2026 | 122.20 | 124.00 | 119.20 | 120.40 | 120.40 | -0.50% | 37,586 |
| May 6, 2026 | 120.80 | 124.20 | 120.20 | 121.00 | 121.00 | 0.17% | 39,469 |
| May 5, 2026 | 124.20 | 126.40 | 120.80 | 120.80 | 120.80 | -1.47% | 63,579 |
| May 4, 2026 | 121.80 | 123.80 | 120.80 | 122.60 | 122.60 | 1.16% | 43,548 |
| Apr 30, 2026 | 122.80 | 123.60 | 121.20 | 121.20 | 121.20 | -1.14% | 29,215 |
| Apr 29, 2026 | 126.60 | 126.60 | 122.00 | 122.60 | 122.60 | -0.85% | 52,069 |
| Apr 28, 2026 | 121.60 | 129.40 | 120.00 | 126.40 | 123.65 | 3.95% | 108,717 |
| Apr 27, 2026 | 122.20 | 124.00 | 120.20 | 121.60 | 118.95 | 1.16% | 162,199 |
| Apr 24, 2026 | 130.00 | 131.20 | 120.00 | 120.20 | 117.58 | -21.54% | 483,442 |
| Apr 23, 2026 | 156.40 | 156.40 | 152.00 | 153.20 | 149.87 | -0.52% | 24,943 |
| Apr 22, 2026 | 166.80 | 166.80 | 154.00 | 154.00 | 150.65 | -2.78% | 13,147 |