CellaVision AB (publ) (STO:CEVI)
Sweden
· Delayed Price · Currency is SEK 154.40
+1.80 (1.18%)
At close: Mar 9, 2026
CellaVision AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 152.60 | 155.80 | 149.00 | 154.40 | 154.40 | 1.18% | 56,908 |
| Mar 6, 2026 | 151.80 | 156.20 | 151.80 | 152.60 | 152.60 | 1.06% | 29,431 |
| Mar 5, 2026 | 152.80 | 153.00 | 150.20 | 151.00 | 151.00 | -0.66% | 22,856 |
| Mar 4, 2026 | 148.20 | 154.00 | 147.80 | 152.00 | 152.00 | 2.56% | 16,814 |
| Mar 3, 2026 | 145.20 | 149.00 | 143.40 | 148.20 | 148.20 | 0.68% | 30,251 |
| Mar 2, 2026 | 151.80 | 151.80 | 146.40 | 147.20 | 147.20 | -3.03% | 20,066 |
| Feb 27, 2026 | 157.00 | 157.00 | 151.20 | 151.80 | 151.80 | -2.82% | 21,271 |
| Feb 26, 2026 | 150.40 | 157.60 | 150.20 | 156.20 | 156.20 | 4.27% | 35,849 |
| Feb 25, 2026 | 149.80 | 152.80 | 149.80 | 149.80 | 149.80 | -0.13% | 14,922 |
| Feb 24, 2026 | 154.00 | 154.00 | 149.00 | 150.00 | 150.00 | - | 8,040 |
| Feb 23, 2026 | 154.40 | 155.40 | 149.80 | 150.00 | 150.00 | -3.35% | 15,370 |
| Feb 20, 2026 | 153.00 | 155.60 | 152.40 | 155.20 | 155.20 | 1.57% | 18,063 |
| Feb 19, 2026 | 145.80 | 157.40 | 145.80 | 152.80 | 152.80 | 3.38% | 411,827 |
| Feb 18, 2026 | 151.00 | 151.00 | 147.20 | 147.80 | 147.80 | -1.07% | 33,068 |
| Feb 17, 2026 | 147.60 | 149.40 | 145.80 | 149.40 | 149.40 | 0.13% | 10,667 |
| Feb 16, 2026 | 154.00 | 154.00 | 148.20 | 149.20 | 149.20 | -2.74% | 40,135 |
| Feb 13, 2026 | 147.80 | 153.60 | 147.60 | 153.40 | 153.40 | 2.68% | 17,092 |
| Feb 12, 2026 | 159.60 | 159.60 | 148.20 | 149.40 | 149.40 | -1.06% | 21,130 |
| Feb 11, 2026 | 161.40 | 161.40 | 150.80 | 151.00 | 151.00 | -6.21% | 37,866 |
| Feb 10, 2026 | 157.80 | 164.40 | 157.80 | 161.00 | 161.00 | 1.51% | 30,512 |
| Feb 9, 2026 | 165.00 | 165.00 | 158.00 | 158.60 | 158.60 | -2.70% | 25,507 |
| Feb 6, 2026 | 160.00 | 163.00 | 156.80 | 163.00 | 163.00 | 3.82% | 98,637 |
| Feb 5, 2026 | 150.60 | 160.80 | 150.60 | 157.00 | 157.00 | 11.35% | 235,031 |
| Feb 4, 2026 | 141.80 | 141.80 | 139.20 | 141.00 | 141.00 | - | 15,891 |
| Feb 3, 2026 | 145.20 | 145.20 | 140.60 | 141.00 | 141.00 | -2.76% | 32,141 |
| Feb 2, 2026 | 146.60 | 147.20 | 143.20 | 145.00 | 145.00 | -1.63% | 25,914 |
| Jan 30, 2026 | 151.00 | 151.00 | 146.60 | 147.40 | 147.40 | -1.73% | 18,020 |
| Jan 29, 2026 | 150.60 | 151.80 | 149.00 | 150.00 | 150.00 | - | 20,224 |
| Jan 28, 2026 | 151.20 | 151.80 | 150.00 | 150.00 | 150.00 | -1.32% | 33,377 |
| Jan 27, 2026 | 154.00 | 154.40 | 151.20 | 152.00 | 152.00 | -1.17% | 12,240 |
| Jan 26, 2026 | 155.80 | 155.80 | 151.60 | 153.80 | 153.80 | -1.03% | 94,809 |
| Jan 23, 2026 | 158.00 | 158.20 | 153.80 | 155.40 | 155.40 | -1.40% | 48,389 |
| Jan 22, 2026 | 156.40 | 161.20 | 154.00 | 157.60 | 157.60 | 2.74% | 19,931 |
| Jan 21, 2026 | 158.60 | 158.60 | 152.00 | 153.40 | 153.40 | -2.91% | 62,015 |
| Jan 20, 2026 | 156.00 | 158.60 | 154.00 | 158.00 | 158.00 | 1.28% | 20,642 |
| Jan 19, 2026 | 157.20 | 157.20 | 153.40 | 156.00 | 156.00 | -2.50% | 18,363 |
| Jan 16, 2026 | 159.80 | 160.40 | 155.00 | 160.00 | 160.00 | -0.12% | 32,726 |
| Jan 15, 2026 | 155.40 | 162.40 | 155.40 | 160.20 | 160.20 | 3.49% | 25,427 |
| Jan 14, 2026 | 157.00 | 157.20 | 153.80 | 154.80 | 154.80 | -1.53% | 9,661 |
| Jan 13, 2026 | 156.40 | 159.00 | 155.40 | 157.20 | 157.20 | -0.51% | 7,035 |
| Jan 12, 2026 | 159.80 | 160.20 | 157.00 | 158.00 | 158.00 | -1.86% | 14,066 |
| Jan 9, 2026 | 154.20 | 162.40 | 153.20 | 161.00 | 161.00 | 4.41% | 19,239 |
| Jan 8, 2026 | 156.40 | 156.40 | 153.40 | 154.20 | 154.20 | -1.91% | 4,031 |
| Jan 7, 2026 | 149.80 | 158.40 | 149.80 | 157.20 | 157.20 | 4.52% | 36,062 |
| Jan 5, 2026 | 151.80 | 152.80 | 150.00 | 150.40 | 150.40 | -0.53% | 10,204 |
| Jan 2, 2026 | 157.00 | 157.00 | 151.00 | 151.20 | 151.20 | -3.82% | 21,658 |
| Dec 30, 2025 | 156.80 | 157.60 | 156.00 | 157.20 | 157.20 | - | 6,481 |
| Dec 29, 2025 | 155.40 | 157.40 | 155.00 | 157.20 | 157.20 | 1.42% | 11,149 |
| Dec 23, 2025 | 156.20 | 156.80 | 153.80 | 155.00 | 155.00 | -0.39% | 11,150 |
| Dec 22, 2025 | 151.00 | 156.00 | 151.00 | 155.60 | 155.60 | 1.04% | 12,329 |
| Dec 19, 2025 | 154.60 | 156.40 | 153.40 | 154.00 | 154.00 | -1.16% | 51,067 |
| Dec 18, 2025 | 150.60 | 155.80 | 149.80 | 155.80 | 155.80 | 3.45% | 14,186 |
| Dec 17, 2025 | 148.80 | 151.20 | 148.80 | 150.60 | 150.60 | 1.21% | 16,172 |
| Dec 16, 2025 | 150.80 | 151.60 | 148.80 | 148.80 | 148.80 | -1.06% | 13,769 |
| Dec 15, 2025 | 152.80 | 153.40 | 149.60 | 150.40 | 150.40 | -1.83% | 18,538 |
| Dec 12, 2025 | 153.40 | 155.60 | 152.80 | 153.20 | 153.20 | -0.39% | 5,152 |
| Dec 11, 2025 | 150.00 | 154.60 | 150.00 | 153.80 | 153.80 | 0.92% | 6,941 |
| Dec 10, 2025 | 151.60 | 152.60 | 150.00 | 152.40 | 152.40 | 0.26% | 17,295 |
| Dec 9, 2025 | 152.40 | 152.80 | 150.80 | 152.00 | 152.00 | -0.13% | 10,347 |
| Dec 8, 2025 | 159.80 | 159.80 | 151.60 | 152.20 | 152.20 | -2.56% | 24,488 |
| Dec 5, 2025 | 157.80 | 158.00 | 152.60 | 156.20 | 156.20 | -0.64% | 43,500 |
| Dec 4, 2025 | 156.20 | 158.40 | 155.80 | 157.20 | 157.20 | 0.77% | 14,708 |
| Dec 3, 2025 | 160.00 | 161.20 | 155.60 | 156.00 | 156.00 | -2.74% | 7,915 |
| Dec 2, 2025 | 162.00 | 162.60 | 160.00 | 160.40 | 160.40 | -0.62% | 6,699 |
| Dec 1, 2025 | 165.20 | 165.20 | 160.60 | 161.40 | 161.40 | -2.06% | 5,553 |
| Nov 28, 2025 | 167.40 | 167.40 | 164.20 | 164.80 | 164.80 | -1.44% | 6,045 |
| Nov 27, 2025 | 161.80 | 167.40 | 161.80 | 167.20 | 167.20 | 3.34% | 8,759 |
| Nov 26, 2025 | 165.80 | 167.00 | 161.80 | 161.80 | 161.80 | -2.18% | 11,394 |
| Nov 25, 2025 | 158.80 | 166.00 | 158.80 | 165.40 | 165.40 | 3.63% | 20,549 |
| Nov 24, 2025 | 158.40 | 159.80 | 156.40 | 159.60 | 159.60 | 1.66% | 48,711 |
| Nov 21, 2025 | 157.20 | 160.60 | 154.80 | 157.00 | 157.00 | -0.38% | 18,093 |
| Nov 20, 2025 | 157.00 | 159.60 | 154.80 | 157.60 | 157.60 | 1.16% | 18,042 |
| Nov 19, 2025 | 153.40 | 156.40 | 152.20 | 155.80 | 155.80 | 1.43% | 18,528 |
| Nov 18, 2025 | 157.20 | 157.20 | 153.40 | 153.60 | 153.60 | -2.78% | 117,327 |
| Nov 17, 2025 | 160.00 | 160.80 | 157.20 | 158.00 | 158.00 | -1.25% | 26,562 |
| Nov 14, 2025 | 160.40 | 161.20 | 159.20 | 160.00 | 160.00 | -0.25% | 11,465 |
| Nov 13, 2025 | 159.20 | 161.00 | 159.00 | 160.40 | 160.40 | 0.75% | 8,346 |
| Nov 12, 2025 | 161.60 | 162.40 | 157.80 | 159.20 | 159.20 | -0.87% | 17,427 |
| Nov 11, 2025 | 160.00 | 162.00 | 157.80 | 160.60 | 160.60 | 0.37% | 22,404 |
| Nov 10, 2025 | 165.00 | 165.20 | 158.60 | 160.00 | 160.00 | -3.15% | 23,468 |
| Nov 7, 2025 | 162.80 | 167.40 | 161.00 | 165.20 | 165.20 | 3.25% | 49,689 |
| Nov 6, 2025 | 173.00 | 174.40 | 153.60 | 160.00 | 160.00 | -9.09% | 449,157 |
| Nov 5, 2025 | 175.00 | 176.80 | 174.00 | 176.00 | 176.00 | -0.79% | 14,074 |
| Nov 4, 2025 | 181.40 | 181.60 | 177.40 | 177.40 | 177.40 | -2.42% | 15,314 |
| Nov 3, 2025 | 183.80 | 191.20 | 178.00 | 181.80 | 181.80 | 1.00% | 56,892 |
| Oct 31, 2025 | 181.20 | 181.20 | 178.80 | 180.00 | 180.00 | -0.77% | 3,412 |
| Oct 30, 2025 | 182.20 | 184.60 | 181.20 | 181.40 | 181.40 | -1.20% | 6,335 |
| Oct 29, 2025 | 184.40 | 188.40 | 182.20 | 183.60 | 183.60 | 0.11% | 10,832 |
| Oct 28, 2025 | 185.40 | 186.00 | 182.60 | 183.40 | 183.40 | -0.86% | 6,493 |
| Oct 27, 2025 | 188.60 | 190.20 | 184.20 | 185.00 | 185.00 | -1.80% | 10,272 |
| Oct 24, 2025 | 188.40 | 192.20 | 186.60 | 188.40 | 188.40 | 0.53% | 14,847 |
| Oct 23, 2025 | 187.00 | 188.20 | 185.80 | 187.40 | 187.40 | 0.21% | 4,058 |
| Oct 22, 2025 | 187.20 | 188.20 | 183.40 | 187.00 | 187.00 | -0.21% | 13,734 |
| Oct 21, 2025 | 182.40 | 187.60 | 179.40 | 187.40 | 187.40 | 2.74% | 38,697 |
| Oct 20, 2025 | 178.20 | 182.40 | 178.20 | 182.40 | 182.40 | 1.33% | 9,412 |
| Oct 17, 2025 | 178.80 | 180.00 | 177.40 | 180.00 | 180.00 | -1.64% | 8,935 |
| Oct 16, 2025 | 181.60 | 183.00 | 179.00 | 183.00 | 183.00 | 1.55% | 7,805 |
| Oct 15, 2025 | 185.00 | 185.00 | 177.40 | 180.20 | 180.20 | -0.44% | 11,626 |
| Oct 14, 2025 | 179.40 | 181.00 | 177.20 | 181.00 | 181.00 | 0.67% | 11,814 |
| Oct 13, 2025 | 177.60 | 180.60 | 176.60 | 179.80 | 179.80 | 1.47% | 13,361 |