CellaVision AB (publ) (STO:CEVI)
Sweden · Delayed Price · Currency is SEK 124.40
+2.40 (1.97%)
May 25, 2026, 5:29 PM CET
CellaVision AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 122.60 | 125.80 | 122.60 | 124.80 | - | 2.30% | 7,726 |
| 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 |
| Apr 21, 2026 | 159.00 | 162.00 | 157.80 | 158.40 | 154.95 | -0.25% | 44,037 |
| Apr 20, 2026 | 162.20 | 165.60 | 157.60 | 158.80 | 155.35 | -1.73% | 26,548 |
| Apr 17, 2026 | 160.20 | 163.60 | 159.00 | 161.60 | 158.08 | 1.25% | 28,066 |
| Apr 16, 2026 | 153.40 | 161.00 | 152.20 | 159.60 | 156.13 | 5.00% | 68,054 |
| Apr 15, 2026 | 152.80 | 153.60 | 150.60 | 152.00 | 148.69 | 0.93% | 26,363 |
| Apr 14, 2026 | 149.60 | 151.40 | 148.60 | 150.60 | 147.32 | 0.53% | 34,802 |
| Apr 13, 2026 | 151.20 | 151.20 | 149.00 | 149.80 | 146.54 | -0.79% | 15,886 |
| Apr 10, 2026 | 147.80 | 152.80 | 147.80 | 151.00 | 147.71 | 0.94% | 17,196 |
| Apr 9, 2026 | 153.20 | 153.20 | 149.60 | 149.60 | 146.35 | -2.22% | 21,029 |
| Apr 8, 2026 | 159.40 | 159.40 | 152.20 | 153.00 | 149.67 | 0.92% | 22,918 |
| Apr 7, 2026 | 156.80 | 157.40 | 151.60 | 151.60 | 148.30 | 0.40% | 20,216 |
| Apr 2, 2026 | 153.60 | 154.60 | 149.20 | 151.00 | 147.71 | -2.08% | 8,010 |
| Apr 1, 2026 | 154.60 | 158.80 | 153.80 | 154.20 | 150.85 | 0.39% | 18,169 |
| Mar 31, 2026 | 149.20 | 154.00 | 149.20 | 153.60 | 150.26 | 1.99% | 20,082 |
| Mar 30, 2026 | 148.40 | 151.40 | 145.00 | 150.60 | 147.32 | 2.17% | 18,461 |
| Mar 27, 2026 | 150.40 | 150.40 | 146.60 | 147.40 | 144.19 | 0.27% | 18,661 |
| Mar 26, 2026 | 145.00 | 149.20 | 144.00 | 147.00 | 143.80 | 0.55% | 11,954 |
| Mar 25, 2026 | 142.80 | 148.40 | 142.80 | 146.20 | 143.02 | 2.09% | 28,731 |
| Mar 24, 2026 | 147.80 | 147.80 | 143.20 | 143.20 | 140.08 | -1.92% | 19,547 |
| Mar 23, 2026 | 144.20 | 147.00 | 139.60 | 146.00 | 142.82 | 1.39% | 24,772 |
| Mar 20, 2026 | 147.20 | 149.60 | 144.00 | 144.00 | 140.87 | -1.91% | 14,210 |
| Mar 19, 2026 | 149.40 | 149.40 | 146.40 | 146.80 | 143.61 | -2.91% | 19,623 |
| Mar 18, 2026 | 149.00 | 154.20 | 149.00 | 151.20 | 147.91 | 1.20% | 17,567 |
| Mar 17, 2026 | 150.20 | 151.60 | 148.20 | 149.40 | 146.15 | -0.53% | 8,454 |
| Mar 16, 2026 | 148.20 | 150.60 | 147.00 | 150.20 | 146.93 | 1.35% | 20,483 |
| Mar 13, 2026 | 158.80 | 158.80 | 148.00 | 148.20 | 144.98 | -2.50% | 29,263 |
| Mar 12, 2026 | 148.00 | 153.20 | 146.80 | 152.00 | 148.69 | 2.15% | 37,700 |
| Mar 11, 2026 | 156.20 | 161.60 | 148.80 | 148.80 | 145.56 | -1.85% | 62,498 |