CellaVision AB (publ) (STO:CEVI)
Sweden
· Delayed Price · Currency is SEK 126.40
+4.80 (3.95%)
Apr 28, 2026, 5:29 PM CET
CellaVision AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2026 | 154.80 | 157.80 | 151.60 | 151.60 | 148.30 | -1.81% | 64,385 |
| Mar 9, 2026 | 152.60 | 155.80 | 149.00 | 154.40 | 151.04 | 1.18% | 56,908 |
| Mar 6, 2026 | 151.80 | 156.20 | 151.80 | 152.60 | 149.28 | 1.06% | 29,431 |
| Mar 5, 2026 | 152.80 | 153.00 | 150.20 | 151.00 | 147.71 | -0.66% | 22,856 |
| Mar 4, 2026 | 148.20 | 154.00 | 147.80 | 152.00 | 148.69 | 2.56% | 16,814 |
| Mar 3, 2026 | 145.20 | 149.00 | 143.40 | 148.20 | 144.98 | 0.68% | 30,251 |
| Mar 2, 2026 | 151.80 | 151.80 | 146.40 | 147.20 | 144.00 | -3.03% | 20,066 |
| Feb 27, 2026 | 157.00 | 157.00 | 151.20 | 151.80 | 148.50 | -2.82% | 21,271 |
| Feb 26, 2026 | 150.40 | 157.60 | 150.20 | 156.20 | 152.80 | 4.27% | 35,849 |
| Feb 25, 2026 | 149.80 | 152.80 | 149.80 | 149.80 | 146.54 | -0.13% | 14,922 |
| Feb 24, 2026 | 154.00 | 154.00 | 149.00 | 150.00 | 146.74 | - | 8,040 |
| Feb 23, 2026 | 154.40 | 155.40 | 149.80 | 150.00 | 146.74 | -3.35% | 15,370 |
| Feb 20, 2026 | 153.00 | 155.60 | 152.40 | 155.20 | 151.82 | 1.57% | 18,063 |
| Feb 19, 2026 | 145.80 | 157.40 | 145.80 | 152.80 | 149.48 | 3.38% | 411,827 |
| Feb 18, 2026 | 151.00 | 151.00 | 147.20 | 147.80 | 144.58 | -1.07% | 33,068 |
| Feb 17, 2026 | 147.60 | 149.40 | 145.80 | 149.40 | 146.15 | 0.13% | 10,667 |
| Feb 16, 2026 | 154.00 | 154.00 | 148.20 | 149.20 | 145.95 | -2.74% | 40,135 |
| Feb 13, 2026 | 147.80 | 153.60 | 147.60 | 153.40 | 150.06 | 2.68% | 17,092 |
| Feb 12, 2026 | 159.60 | 159.60 | 148.20 | 149.40 | 146.15 | -1.06% | 21,130 |
| Feb 11, 2026 | 161.40 | 161.40 | 150.80 | 151.00 | 147.71 | -6.21% | 37,866 |
| Feb 10, 2026 | 157.80 | 164.40 | 157.80 | 161.00 | 157.50 | 1.51% | 30,512 |
| Feb 9, 2026 | 165.00 | 165.00 | 158.00 | 158.60 | 155.15 | -2.70% | 25,507 |
| Feb 6, 2026 | 160.00 | 163.00 | 156.80 | 163.00 | 159.45 | 3.82% | 98,637 |
| Feb 5, 2026 | 150.60 | 160.80 | 150.60 | 157.00 | 153.58 | 11.35% | 235,031 |
| Feb 4, 2026 | 141.80 | 141.80 | 139.20 | 141.00 | 137.93 | - | 15,891 |
| Feb 3, 2026 | 145.20 | 145.20 | 140.60 | 141.00 | 137.93 | -2.76% | 32,141 |
| Feb 2, 2026 | 146.60 | 147.20 | 143.20 | 145.00 | 141.85 | -1.63% | 25,914 |
| Jan 30, 2026 | 151.00 | 151.00 | 146.60 | 147.40 | 144.19 | -1.73% | 18,020 |
| Jan 29, 2026 | 150.60 | 151.80 | 149.00 | 150.00 | 146.74 | - | 20,224 |
| Jan 28, 2026 | 151.20 | 151.80 | 150.00 | 150.00 | 146.74 | -1.32% | 33,377 |
| Jan 27, 2026 | 154.00 | 154.40 | 151.20 | 152.00 | 148.69 | -1.17% | 12,240 |
| Jan 26, 2026 | 155.80 | 155.80 | 151.60 | 153.80 | 150.45 | -1.03% | 94,809 |
| Jan 23, 2026 | 158.00 | 158.20 | 153.80 | 155.40 | 152.02 | -1.40% | 48,389 |
| Jan 22, 2026 | 156.40 | 161.20 | 154.00 | 157.60 | 154.17 | 2.74% | 19,931 |
| Jan 21, 2026 | 158.60 | 158.60 | 152.00 | 153.40 | 150.06 | -2.91% | 62,015 |
| Jan 20, 2026 | 156.00 | 158.60 | 154.00 | 158.00 | 154.56 | 1.28% | 20,642 |
| Jan 19, 2026 | 157.20 | 157.20 | 153.40 | 156.00 | 152.61 | -2.50% | 18,363 |
| Jan 16, 2026 | 159.80 | 160.40 | 155.00 | 160.00 | 156.52 | -0.12% | 32,726 |
| Jan 15, 2026 | 155.40 | 162.40 | 155.40 | 160.20 | 156.71 | 3.49% | 25,427 |
| Jan 14, 2026 | 157.00 | 157.20 | 153.80 | 154.80 | 151.43 | -1.53% | 9,661 |
| Jan 13, 2026 | 156.40 | 159.00 | 155.40 | 157.20 | 153.78 | -0.51% | 7,035 |
| Jan 12, 2026 | 159.80 | 160.20 | 157.00 | 158.00 | 154.56 | -1.86% | 14,066 |
| Jan 9, 2026 | 154.20 | 162.40 | 153.20 | 161.00 | 157.50 | 4.41% | 19,239 |
| Jan 8, 2026 | 156.40 | 156.40 | 153.40 | 154.20 | 150.85 | -1.91% | 4,031 |
| Jan 7, 2026 | 149.80 | 158.40 | 149.80 | 157.20 | 153.78 | 4.52% | 36,062 |
| Jan 5, 2026 | 151.80 | 152.80 | 150.00 | 150.40 | 147.13 | -0.53% | 10,204 |
| Jan 2, 2026 | 157.00 | 157.00 | 151.00 | 151.20 | 147.91 | -3.82% | 21,658 |
| Dec 30, 2025 | 156.80 | 157.60 | 156.00 | 157.20 | 153.78 | - | 6,481 |
| Dec 29, 2025 | 155.40 | 157.40 | 155.00 | 157.20 | 153.78 | 1.42% | 11,149 |
| Dec 23, 2025 | 156.20 | 156.80 | 153.80 | 155.00 | 151.63 | -0.39% | 11,150 |
| Dec 22, 2025 | 151.00 | 156.00 | 151.00 | 155.60 | 152.21 | 1.04% | 12,329 |
| Dec 19, 2025 | 154.60 | 156.40 | 153.40 | 154.00 | 150.65 | -1.16% | 51,067 |
| Dec 18, 2025 | 150.60 | 155.80 | 149.80 | 155.80 | 152.41 | 3.45% | 14,186 |
| Dec 17, 2025 | 148.80 | 151.20 | 148.80 | 150.60 | 147.32 | 1.21% | 16,172 |
| Dec 16, 2025 | 150.80 | 151.60 | 148.80 | 148.80 | 145.56 | -1.06% | 13,769 |
| Dec 15, 2025 | 152.80 | 153.40 | 149.60 | 150.40 | 147.13 | -1.83% | 18,538 |
| Dec 12, 2025 | 153.40 | 155.60 | 152.80 | 153.20 | 149.87 | -0.39% | 5,152 |
| Dec 11, 2025 | 150.00 | 154.60 | 150.00 | 153.80 | 150.45 | 0.92% | 6,941 |
| Dec 10, 2025 | 151.60 | 152.60 | 150.00 | 152.40 | 149.08 | 0.26% | 17,295 |
| Dec 9, 2025 | 152.40 | 152.80 | 150.80 | 152.00 | 148.69 | -0.13% | 10,347 |
| Dec 8, 2025 | 159.80 | 159.80 | 151.60 | 152.20 | 148.89 | -2.56% | 24,488 |
| Dec 5, 2025 | 157.80 | 158.00 | 152.60 | 156.20 | 152.80 | -0.64% | 43,500 |
| Dec 4, 2025 | 156.20 | 158.40 | 155.80 | 157.20 | 153.78 | 0.77% | 14,708 |
| Dec 3, 2025 | 160.00 | 161.20 | 155.60 | 156.00 | 152.61 | -2.74% | 7,915 |
| Dec 2, 2025 | 162.00 | 162.60 | 160.00 | 160.40 | 156.91 | -0.62% | 6,699 |
| Dec 1, 2025 | 165.20 | 165.20 | 160.60 | 161.40 | 157.89 | -2.06% | 5,553 |
| Nov 28, 2025 | 167.40 | 167.40 | 164.20 | 164.80 | 161.21 | -1.44% | 6,045 |