CellaVision AB (publ) (STO:CEVI)
Sweden · Delayed Price · Currency is SEK 138.20
+6.80 (5.18%)
Jun 12, 2026, 5:30 PM CET
CellaVision AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |