CellaVision AB (publ) (STO:CEVI)
Sweden · Delayed Price · Currency is SEK 160.40
-2.20 (-1.35%)
Sep 4, 2026, 5:29 PM CET
CellaVision AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 148.80 | 149.20 | 146.60 | 147.80 | 147.80 | -0.27% | 10,174 |
| Aug 5, 2026 | 148.80 | 149.80 | 147.00 | 148.20 | 148.20 | -0.40% | 11,375 |
| Aug 4, 2026 | 149.60 | 150.80 | 147.00 | 148.80 | 148.80 | 0.54% | 13,501 |
| Aug 3, 2026 | 148.00 | 150.20 | 146.60 | 148.00 | 148.00 | 0.54% | 15,167 |
| Jul 31, 2026 | 148.80 | 151.20 | 147.20 | 147.20 | 147.20 | -0.81% | 10,973 |
| Jul 30, 2026 | 153.80 | 153.80 | 148.40 | 148.40 | 148.40 | -2.75% | 16,101 |
| Jul 29, 2026 | 145.60 | 153.60 | 144.40 | 152.60 | 152.60 | 5.68% | 37,837 |
| Jul 28, 2026 | 143.20 | 145.00 | 141.60 | 144.40 | 144.40 | 1.83% | 18,243 |
| Jul 27, 2026 | 139.00 | 144.80 | 139.00 | 141.80 | 141.80 | 1.29% | 13,598 |
| Jul 24, 2026 | 138.80 | 140.20 | 138.40 | 140.00 | 140.00 | 0.72% | 14,466 |
| Jul 23, 2026 | 142.00 | 142.00 | 139.00 | 139.00 | 139.00 | -2.25% | 13,113 |
| Jul 22, 2026 | 144.40 | 146.40 | 142.20 | 142.20 | 142.20 | -1.80% | 16,130 |
| Jul 21, 2026 | 148.80 | 148.80 | 142.80 | 144.80 | 144.80 | -2.69% | 23,266 |
| Jul 20, 2026 | 146.40 | 152.60 | 145.00 | 148.80 | 148.80 | 1.09% | 29,804 |
| Jul 17, 2026 | 146.00 | 153.00 | 144.80 | 147.20 | 147.20 | 7.76% | 88,649 |
| Jul 16, 2026 | 134.20 | 137.20 | 133.00 | 136.60 | 136.60 | 0.89% | 12,521 |
| Jul 15, 2026 | 134.20 | 136.20 | 132.60 | 135.40 | 135.40 | 0.74% | 25,877 |
| Jul 14, 2026 | 136.00 | 136.00 | 131.80 | 134.40 | 134.40 | -2.89% | 32,098 |
| Jul 13, 2026 | 138.40 | 139.80 | 136.80 | 138.40 | 138.40 | - | 21,004 |
| Jul 10, 2026 | 134.40 | 138.40 | 134.40 | 138.40 | 138.40 | 2.67% | 12,538 |
| Jul 9, 2026 | 136.00 | 136.00 | 132.20 | 134.80 | 134.80 | 2.12% | 16,039 |
| Jul 8, 2026 | 136.20 | 136.40 | 132.00 | 132.00 | 132.00 | -3.37% | 32,326 |
| Jul 7, 2026 | 143.40 | 144.40 | 136.20 | 136.60 | 136.60 | -4.74% | 39,551 |
| Jul 6, 2026 | 147.60 | 148.00 | 143.00 | 143.40 | 143.40 | -2.05% | 18,390 |
| Jul 3, 2026 | 143.00 | 147.80 | 142.00 | 146.40 | 146.40 | 2.52% | 29,129 |
| 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 |