CellaVision AB (publ) (STO:CEVI)
Sweden flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026121.60129.40120.00126.40123.653.95%108,717
Apr 27, 2026122.20124.00120.20121.60118.951.16%162,199
Apr 24, 2026130.00131.20120.00120.20117.58-21.54%483,442
Apr 23, 2026156.40156.40152.00153.20149.87-0.52%24,943
Apr 22, 2026166.80166.80154.00154.00150.65-2.78%13,147
Apr 21, 2026159.00162.00157.80158.40154.95-0.25%44,037
Apr 20, 2026162.20165.60157.60158.80155.35-1.73%26,548
Apr 17, 2026160.20163.60159.00161.60158.081.25%28,066
Apr 16, 2026153.40161.00152.20159.60156.135.00%68,054
Apr 15, 2026152.80153.60150.60152.00148.690.93%26,363
Apr 14, 2026149.60151.40148.60150.60147.320.53%34,802
Apr 13, 2026151.20151.20149.00149.80146.54-0.79%15,886
Apr 10, 2026147.80152.80147.80151.00147.710.94%17,196
Apr 9, 2026153.20153.20149.60149.60146.35-2.22%21,029
Apr 8, 2026159.40159.40152.20153.00149.670.92%22,918
Apr 7, 2026156.80157.40151.60151.60148.300.40%20,216
Apr 2, 2026153.60154.60149.20151.00147.71-2.08%8,010
Apr 1, 2026154.60158.80153.80154.20150.850.39%18,169
Mar 31, 2026149.20154.00149.20153.60150.261.99%20,082
Mar 30, 2026148.40151.40145.00150.60147.322.17%18,461
Mar 27, 2026150.40150.40146.60147.40144.190.27%18,661
Mar 26, 2026145.00149.20144.00147.00143.800.55%11,954
Mar 25, 2026142.80148.40142.80146.20143.022.09%28,731
Mar 24, 2026147.80147.80143.20143.20140.08-1.92%19,547
Mar 23, 2026144.20147.00139.60146.00142.821.39%24,772
Mar 20, 2026147.20149.60144.00144.00140.87-1.91%14,210
Mar 19, 2026149.40149.40146.40146.80143.61-2.91%19,623
Mar 18, 2026149.00154.20149.00151.20147.911.20%17,567
Mar 17, 2026150.20151.60148.20149.40146.15-0.53%8,454
Mar 16, 2026148.20150.60147.00150.20146.931.35%20,483
Mar 13, 2026158.80158.80148.00148.20144.98-2.50%29,263
Mar 12, 2026148.00153.20146.80152.00148.692.15%37,700
Mar 11, 2026156.20161.60148.80148.80145.56-1.85%62,498
Mar 10, 2026154.80157.80151.60151.60148.30-1.81%64,385
Mar 9, 2026152.60155.80149.00154.40151.041.18%56,908
Mar 6, 2026151.80156.20151.80152.60149.281.06%29,431
Mar 5, 2026152.80153.00150.20151.00147.71-0.66%22,856
Mar 4, 2026148.20154.00147.80152.00148.692.56%16,814
Mar 3, 2026145.20149.00143.40148.20144.980.68%30,251
Mar 2, 2026151.80151.80146.40147.20144.00-3.03%20,066
Feb 27, 2026157.00157.00151.20151.80148.50-2.82%21,271
Feb 26, 2026150.40157.60150.20156.20152.804.27%35,849
Feb 25, 2026149.80152.80149.80149.80146.54-0.13%14,922
Feb 24, 2026154.00154.00149.00150.00146.74-8,040
Feb 23, 2026154.40155.40149.80150.00146.74-3.35%15,370
Feb 20, 2026153.00155.60152.40155.20151.821.57%18,063
Feb 19, 2026145.80157.40145.80152.80149.483.38%411,827
Feb 18, 2026151.00151.00147.20147.80144.58-1.07%33,068
Feb 17, 2026147.60149.40145.80149.40146.150.13%10,667
Feb 16, 2026154.00154.00148.20149.20145.95-2.74%40,135
Feb 13, 2026147.80153.60147.60153.40150.062.68%17,092
Feb 12, 2026159.60159.60148.20149.40146.15-1.06%21,130
Feb 11, 2026161.40161.40150.80151.00147.71-6.21%37,866
Feb 10, 2026157.80164.40157.80161.00157.501.51%30,512
Feb 9, 2026165.00165.00158.00158.60155.15-2.70%25,507
Feb 6, 2026160.00163.00156.80163.00159.453.82%98,637
Feb 5, 2026150.60160.80150.60157.00153.5811.35%235,031
Feb 4, 2026141.80141.80139.20141.00137.93-15,891
Feb 3, 2026145.20145.20140.60141.00137.93-2.76%32,141
Feb 2, 2026146.60147.20143.20145.00141.85-1.63%25,914
Jan 30, 2026151.00151.00146.60147.40144.19-1.73%18,020
Jan 29, 2026150.60151.80149.00150.00146.74-20,224
Jan 28, 2026151.20151.80150.00150.00146.74-1.32%33,377
Jan 27, 2026154.00154.40151.20152.00148.69-1.17%12,240
Jan 26, 2026155.80155.80151.60153.80150.45-1.03%94,809
Jan 23, 2026158.00158.20153.80155.40152.02-1.40%48,389
Jan 22, 2026156.40161.20154.00157.60154.172.74%19,931
Jan 21, 2026158.60158.60152.00153.40150.06-2.91%62,015
Jan 20, 2026156.00158.60154.00158.00154.561.28%20,642
Jan 19, 2026157.20157.20153.40156.00152.61-2.50%18,363
Jan 16, 2026159.80160.40155.00160.00156.52-0.12%32,726
Jan 15, 2026155.40162.40155.40160.20156.713.49%25,427
Jan 14, 2026157.00157.20153.80154.80151.43-1.53%9,661
Jan 13, 2026156.40159.00155.40157.20153.78-0.51%7,035
Jan 12, 2026159.80160.20157.00158.00154.56-1.86%14,066
Jan 9, 2026154.20162.40153.20161.00157.504.41%19,239
Jan 8, 2026156.40156.40153.40154.20150.85-1.91%4,031
Jan 7, 2026149.80158.40149.80157.20153.784.52%36,062
Jan 5, 2026151.80152.80150.00150.40147.13-0.53%10,204
Jan 2, 2026157.00157.00151.00151.20147.91-3.82%21,658
Dec 30, 2025156.80157.60156.00157.20153.78-6,481
Dec 29, 2025155.40157.40155.00157.20153.781.42%11,149
Dec 23, 2025156.20156.80153.80155.00151.63-0.39%11,150
Dec 22, 2025151.00156.00151.00155.60152.211.04%12,329
Dec 19, 2025154.60156.40153.40154.00150.65-1.16%51,067
Dec 18, 2025150.60155.80149.80155.80152.413.45%14,186
Dec 17, 2025148.80151.20148.80150.60147.321.21%16,172
Dec 16, 2025150.80151.60148.80148.80145.56-1.06%13,769
Dec 15, 2025152.80153.40149.60150.40147.13-1.83%18,538
Dec 12, 2025153.40155.60152.80153.20149.87-0.39%5,152
Dec 11, 2025150.00154.60150.00153.80150.450.92%6,941
Dec 10, 2025151.60152.60150.00152.40149.080.26%17,295
Dec 9, 2025152.40152.80150.80152.00148.69-0.13%10,347
Dec 8, 2025159.80159.80151.60152.20148.89-2.56%24,488
Dec 5, 2025157.80158.00152.60156.20152.80-0.64%43,500
Dec 4, 2025156.20158.40155.80157.20153.780.77%14,708
Dec 3, 2025160.00161.20155.60156.00152.61-2.74%7,915
Dec 2, 2025162.00162.60160.00160.40156.91-0.62%6,699
Dec 1, 2025165.20165.20160.60161.40157.89-2.06%5,553
Nov 28, 2025167.40167.40164.20164.80161.21-1.44%6,045