CellaVision AB (publ) (STO:CEVI)
Sweden · Delayed Price · Currency is SEK 162.00
-2.40 (-1.46%)
Oct 15, 2026, 2:36 PM CET
CellaVision AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 164.60 | 164.60 | 161.20 | 162.00 | 162.00 | -1.46% | 12,025 |
| Oct 14, 2026 | 165.80 | 166.80 | 163.20 | 164.40 | 164.40 | -0.84% | 74,794 |
| Oct 13, 2026 | 163.60 | 166.40 | 163.60 | 165.80 | 165.80 | 1.59% | 24,006 |
| Oct 12, 2026 | 162.00 | 166.40 | 160.60 | 163.20 | 163.20 | 0.87% | 17,677 |
| Oct 9, 2026 | 167.00 | 168.20 | 161.60 | 161.80 | 161.80 | -2.06% | 23,355 |
| Oct 8, 2026 | 173.00 | 173.00 | 164.00 | 165.20 | 165.20 | -2.13% | 17,828 |
| Oct 7, 2026 | 169.40 | 171.20 | 168.00 | 168.80 | 168.80 | -1.06% | 14,283 |
| Oct 6, 2026 | 169.60 | 172.80 | 169.60 | 170.60 | 170.60 | 1.67% | 50,180 |
| Oct 5, 2026 | 169.60 | 172.80 | 167.20 | 167.80 | 167.80 | -0.47% | 21,755 |
| Oct 2, 2026 | 172.40 | 172.60 | 168.60 | 168.60 | 168.60 | -2.20% | 11,885 |
| Oct 1, 2026 | 173.40 | 175.40 | 171.20 | 172.40 | 172.40 | -0.46% | 18,172 |
| Sep 30, 2026 | 177.20 | 179.40 | 173.00 | 173.20 | 173.20 | -1.70% | 19,098 |
| Sep 29, 2026 | 173.60 | 178.00 | 173.60 | 176.20 | 176.20 | 2.09% | 26,833 |
| Sep 28, 2026 | 177.20 | 180.60 | 172.60 | 172.60 | 172.60 | -1.26% | 39,342 |
| Sep 25, 2026 | 165.80 | 174.80 | 165.80 | 174.80 | 174.80 | 5.05% | 29,471 |
| Sep 24, 2026 | 166.20 | 170.00 | 165.80 | 166.40 | 166.40 | -0.95% | 9,296 |
| Sep 23, 2026 | 164.80 | 168.00 | 164.80 | 168.00 | 168.00 | 0.84% | 51,788 |
| Sep 22, 2026 | 165.60 | 167.80 | 163.40 | 166.60 | 166.60 | -0.12% | 25,755 |
| Sep 21, 2026 | 164.00 | 167.00 | 161.40 | 166.80 | 166.80 | 2.21% | 12,284 |
| Sep 18, 2026 | 165.00 | 166.20 | 163.00 | 163.20 | 163.20 | -1.09% | 10,019 |
| Sep 17, 2026 | 158.40 | 167.00 | 158.40 | 165.00 | 165.00 | 1.10% | 14,090 |
| Sep 16, 2026 | 161.00 | 163.20 | 159.60 | 163.20 | 163.20 | 1.37% | 14,391 |
| Sep 15, 2026 | 161.40 | 161.60 | 158.20 | 161.00 | 161.00 | - | 15,712 |
| Sep 14, 2026 | 161.40 | 163.00 | 160.20 | 161.00 | 161.00 | -0.25% | 18,353 |
| Sep 11, 2026 | 158.00 | 161.60 | 157.00 | 161.40 | 161.40 | 2.02% | 160,469 |
| Sep 10, 2026 | 161.60 | 162.40 | 158.00 | 158.20 | 158.20 | -1.74% | 14,971 |
| Sep 9, 2026 | 162.20 | 163.20 | 159.60 | 161.00 | 161.00 | -0.74% | 36,539 |
| Sep 8, 2026 | 162.80 | 164.40 | 162.00 | 162.20 | 162.20 | 0.12% | 20,666 |
| Sep 7, 2026 | 161.40 | 164.40 | 160.40 | 162.00 | 162.00 | 1.00% | 33,231 |
| Sep 4, 2026 | 163.00 | 163.80 | 157.60 | 160.40 | 160.40 | -1.35% | 27,807 |
| Sep 3, 2026 | 163.00 | 164.20 | 158.60 | 162.60 | 162.60 | -0.12% | 29,805 |
| Sep 2, 2026 | 164.60 | 166.00 | 162.80 | 162.80 | 162.80 | -1.09% | 21,168 |
| Sep 1, 2026 | 168.20 | 168.20 | 164.40 | 164.60 | 164.60 | -1.08% | 22,528 |
| Aug 31, 2026 | 164.40 | 168.40 | 164.00 | 166.40 | 166.40 | 1.34% | 19,927 |
| Aug 28, 2026 | 166.00 | 166.40 | 164.00 | 164.20 | 164.20 | -0.36% | 14,358 |
| Aug 27, 2026 | 163.80 | 165.40 | 163.60 | 164.80 | 164.80 | 0.49% | 27,858 |
| Aug 26, 2026 | 164.00 | 165.80 | 163.60 | 164.00 | 164.00 | - | 11,993 |
| Aug 25, 2026 | 169.20 | 169.40 | 163.60 | 164.00 | 164.00 | -2.03% | 25,988 |
| Aug 24, 2026 | 164.00 | 170.40 | 162.00 | 167.40 | 167.40 | 2.32% | 35,410 |
| Aug 21, 2026 | 162.20 | 167.40 | 160.60 | 163.60 | 163.60 | 0.86% | 90,522 |
| Aug 20, 2026 | 156.40 | 162.20 | 155.80 | 162.20 | 162.20 | 3.44% | 18,865 |
| Aug 19, 2026 | 154.60 | 158.20 | 154.00 | 156.80 | 156.80 | 1.29% | 10,099 |
| Aug 18, 2026 | 151.40 | 155.00 | 150.60 | 154.80 | 154.80 | 2.25% | 12,565 |
| Aug 17, 2026 | 153.20 | 153.20 | 150.20 | 151.40 | 151.40 | -0.92% | 19,445 |
| Aug 14, 2026 | 154.80 | 155.60 | 152.20 | 152.80 | 152.80 | 0.26% | 15,825 |
| Aug 13, 2026 | 153.80 | 153.80 | 151.00 | 152.40 | 152.40 | - | 9,762 |
| Aug 12, 2026 | 154.80 | 156.00 | 151.80 | 152.40 | 152.40 | -1.55% | 23,142 |
| Aug 11, 2026 | 152.40 | 156.00 | 150.60 | 154.80 | 154.80 | 1.57% | 15,866 |
| Aug 10, 2026 | 153.20 | 153.40 | 151.00 | 152.40 | 152.40 | - | 9,855 |
| Aug 7, 2026 | 147.00 | 154.00 | 147.00 | 152.40 | 152.40 | 3.11% | 27,192 |