CellaVision AB (publ) (CEVI.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 05:29PM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 230.50 | 234.00 | 214.00 | 220.50 | 220.50 | 21,956 |
| 25 Apr 2024 | 232.00 | 245.50 | 225.00 | 229.50 | 229.50 | 186,213 |
| 24 Apr 2024 | 239.00 | 242.50 | 238.00 | 240.00 | 240.00 | 24,951 |
| 23 Apr 2024 | 234.50 | 240.00 | 233.00 | 239.00 | 239.00 | 13,308 |
| 22 Apr 2024 | 224.00 | 235.50 | 217.50 | 233.00 | 233.00 | 43,188 |
| 19 Apr 2024 | 217.00 | 224.50 | 215.00 | 224.50 | 224.50 | 6,409 |
| 18 Apr 2024 | 217.50 | 221.00 | 215.50 | 220.00 | 220.00 | 4,457 |
| 17 Apr 2024 | 221.50 | 223.00 | 218.50 | 218.50 | 218.50 | 7,224 |
| 16 Apr 2024 | 217.50 | 222.50 | 214.50 | 221.50 | 221.50 | 9,793 |
| 15 Apr 2024 | 222.50 | 225.00 | 216.00 | 217.00 | 217.00 | 7,887 |
| 12 Apr 2024 | 223.50 | 227.50 | 221.00 | 221.50 | 221.50 | 4,795 |
| 11 Apr 2024 | 228.00 | 228.00 | 221.00 | 221.00 | 221.00 | 15,756 |
| 10 Apr 2024 | 223.00 | 226.50 | 220.50 | 224.50 | 224.50 | 14,673 |
| 09 Apr 2024 | 214.50 | 220.00 | 212.50 | 218.50 | 218.50 | 10,728 |
| 08 Apr 2024 | 221.00 | 222.00 | 214.50 | 214.50 | 214.50 | 19,047 |
| 05 Apr 2024 | 226.00 | 226.00 | 219.00 | 221.00 | 221.00 | 5,671 |
| 04 Apr 2024 | 229.50 | 229.50 | 222.00 | 226.00 | 226.00 | 10,663 |
| 03 Apr 2024 | 237.50 | 237.50 | 222.00 | 227.00 | 227.00 | 16,272 |
| 02 Apr 2024 | 237.50 | 240.00 | 235.50 | 237.50 | 237.50 | 9,129 |
| 28 Mar 2024 | 239.00 | 241.50 | 237.50 | 239.00 | 239.00 | 1,866 |
| 27 Mar 2024 | 237.00 | 244.00 | 237.00 | 239.00 | 239.00 | 14,762 |
| 26 Mar 2024 | 223.00 | 236.50 | 220.50 | 236.50 | 236.50 | 12,612 |
| 25 Mar 2024 | 219.00 | 227.00 | 213.50 | 223.00 | 223.00 | 18,654 |
| 22 Mar 2024 | 229.50 | 232.50 | 215.50 | 218.00 | 218.00 | 24,821 |
| 21 Mar 2024 | 235.00 | 239.00 | 231.50 | 233.00 | 233.00 | 14,389 |
| 20 Mar 2024 | 229.00 | 235.00 | 227.00 | 232.50 | 232.50 | 11,367 |
| 19 Mar 2024 | 230.00 | 234.00 | 228.00 | 231.50 | 231.50 | 6,640 |
| 18 Mar 2024 | 234.00 | 237.50 | 228.50 | 232.00 | 232.00 | 21,652 |
| 15 Mar 2024 | 232.00 | 236.00 | 230.00 | 234.00 | 234.00 | 206,954 |
| 14 Mar 2024 | 233.50 | 239.00 | 228.00 | 232.00 | 232.00 | 11,077 |
| 13 Mar 2024 | 237.00 | 240.50 | 233.50 | 233.50 | 233.50 | 8,095 |
| 12 Mar 2024 | 228.00 | 246.00 | 227.50 | 239.00 | 239.00 | 31,537 |
| 11 Mar 2024 | 225.00 | 231.50 | 215.00 | 228.00 | 228.00 | 19,804 |
| 08 Mar 2024 | 224.00 | 231.50 | 220.00 | 225.50 | 225.50 | 40,885 |
| 07 Mar 2024 | 237.00 | 237.00 | 223.50 | 224.50 | 224.50 | 28,290 |
| 06 Mar 2024 | 248.00 | 248.00 | 237.00 | 237.50 | 237.50 | 16,330 |
| 05 Mar 2024 | 251.50 | 251.50 | 243.50 | 248.00 | 248.00 | 12,606 |
| 04 Mar 2024 | 256.00 | 256.50 | 247.50 | 248.00 | 248.00 | 7,623 |
| 01 Mar 2024 | 246.00 | 256.00 | 246.00 | 256.00 | 256.00 | 12,650 |
| 29 Feb 2024 | 244.50 | 251.50 | 244.50 | 246.00 | 246.00 | 11,763 |
| 28 Feb 2024 | 258.50 | 259.00 | 240.50 | 245.50 | 245.50 | 23,255 |
| 27 Feb 2024 | 258.00 | 258.50 | 252.00 | 258.50 | 258.50 | 10,338 |
| 26 Feb 2024 | 257.50 | 260.00 | 252.50 | 258.00 | 258.00 | 7,213 |
| 23 Feb 2024 | 255.00 | 257.50 | 250.50 | 256.00 | 256.00 | 8,750 |
| 22 Feb 2024 | 250.50 | 255.00 | 245.50 | 255.00 | 255.00 | 11,219 |
| 21 Feb 2024 | 244.00 | 249.00 | 242.00 | 248.50 | 248.50 | 10,001 |
| 20 Feb 2024 | 260.00 | 260.50 | 249.50 | 250.00 | 250.00 | 11,999 |
| 19 Feb 2024 | 264.50 | 266.00 | 253.50 | 257.50 | 257.50 | 12,247 |
| 16 Feb 2024 | 265.50 | 272.50 | 263.50 | 268.50 | 268.50 | 15,147 |
| 15 Feb 2024 | 261.00 | 265.00 | 257.00 | 264.50 | 264.50 | 19,830 |
| 14 Feb 2024 | 257.00 | 260.50 | 254.50 | 260.00 | 260.00 | 12,183 |
| 13 Feb 2024 | 251.00 | 259.00 | 247.50 | 254.50 | 254.50 | 17,623 |
| 12 Feb 2024 | 240.50 | 255.50 | 235.50 | 251.00 | 251.00 | 38,503 |
| 09 Feb 2024 | 259.50 | 264.50 | 238.50 | 239.00 | 239.00 | 35,932 |
| 08 Feb 2024 | 261.50 | 271.50 | 257.00 | 259.50 | 259.50 | 32,957 |
| 07 Feb 2024 | 242.00 | 275.00 | 242.00 | 261.00 | 261.00 | 186,449 |
| 06 Feb 2024 | 202.50 | 230.00 | 202.50 | 220.00 | 220.00 | 61,618 |
| 05 Feb 2024 | 212.00 | 212.00 | 197.20 | 197.20 | 197.20 | 4,155 |
| 02 Feb 2024 | 209.50 | 209.50 | 201.50 | 201.50 | 201.50 | 9,924 |
| 01 Feb 2024 | 200.50 | 209.00 | 199.60 | 206.50 | 206.50 | 7,246 |
| 31 Jan 2024 | 199.00 | 205.50 | 197.00 | 201.50 | 201.50 | 8,338 |
| 30 Jan 2024 | 200.00 | 200.00 | 197.80 | 199.20 | 199.20 | 7,808 |
| 29 Jan 2024 | 198.00 | 200.50 | 192.60 | 200.00 | 200.00 | 9,304 |
| 26 Jan 2024 | 199.80 | 200.00 | 193.40 | 198.00 | 198.00 | 7,552 |
| 25 Jan 2024 | 186.00 | 195.60 | 185.80 | 195.00 | 195.00 | 13,855 |
| 24 Jan 2024 | 203.50 | 204.00 | 185.20 | 185.20 | 185.20 | 23,832 |
| 23 Jan 2024 | 198.80 | 206.00 | 197.60 | 203.50 | 203.50 | 13,003 |
| 22 Jan 2024 | 199.60 | 201.50 | 197.00 | 197.40 | 197.40 | 7,743 |
| 19 Jan 2024 | 200.50 | 205.50 | 198.80 | 199.60 | 199.60 | 15,494 |
| 18 Jan 2024 | 199.00 | 200.00 | 197.00 | 200.00 | 200.00 | 13,693 |
| 17 Jan 2024 | 202.00 | 204.00 | 198.80 | 199.00 | 199.00 | 27,700 |
| 16 Jan 2024 | 210.50 | 211.00 | 205.00 | 207.00 | 207.00 | 29,325 |
| 15 Jan 2024 | 213.50 | 213.50 | 210.50 | 210.50 | 210.50 | 19,474 |
| 12 Jan 2024 | 209.00 | 215.00 | 207.50 | 212.50 | 212.50 | 16,073 |
| 11 Jan 2024 | 208.00 | 211.50 | 205.00 | 206.00 | 206.00 | 5,873 |
| 10 Jan 2024 | 212.00 | 212.00 | 205.00 | 208.00 | 208.00 | 4,776 |
| 09 Jan 2024 | 205.00 | 212.50 | 205.00 | 212.00 | 212.00 | 8,736 |
| 08 Jan 2024 | 207.50 | 207.50 | 200.00 | 203.50 | 203.50 | 6,037 |
| 05 Jan 2024 | 209.50 | 209.50 | 206.50 | 207.00 | 207.00 | 2,828 |
| 04 Jan 2024 | 206.50 | 211.00 | 204.00 | 210.00 | 210.00 | 9,158 |
| 03 Jan 2024 | 214.00 | 214.50 | 199.00 | 202.00 | 202.00 | 18,975 |
| 02 Jan 2024 | 213.00 | 213.00 | 203.00 | 211.50 | 211.50 | 16,343 |
| 29 Dec 2023 | 210.00 | 213.00 | 207.00 | 212.00 | 212.00 | 19,127 |
| 28 Dec 2023 | 211.50 | 215.00 | 206.50 | 210.00 | 210.00 | 10,700 |
| 27 Dec 2023 | 206.50 | 214.00 | 206.50 | 211.50 | 211.50 | 13,655 |
| 22 Dec 2023 | 204.00 | 206.50 | 201.00 | 206.50 | 206.50 | 7,889 |
| 21 Dec 2023 | 194.20 | 205.00 | 194.20 | 204.00 | 204.00 | 11,000 |
| 20 Dec 2023 | 204.50 | 205.50 | 200.50 | 200.50 | 200.50 | 15,470 |
| 19 Dec 2023 | 196.20 | 209.00 | 196.20 | 204.50 | 204.50 | 26,225 |
| 18 Dec 2023 | 197.20 | 199.60 | 196.40 | 196.40 | 196.40 | 7,935 |
| 15 Dec 2023 | 199.20 | 201.00 | 198.00 | 199.40 | 199.40 | 16,582 |
| 14 Dec 2023 | 195.40 | 203.00 | 195.40 | 200.00 | 200.00 | 22,778 |
| 13 Dec 2023 | 187.60 | 194.80 | 187.60 | 194.80 | 194.80 | 65,444 |
| 12 Dec 2023 | 187.80 | 188.40 | 183.20 | 186.00 | 186.00 | 16,436 |
| 11 Dec 2023 | 184.00 | 189.20 | 181.80 | 187.00 | 187.00 | 15,039 |
| 08 Dec 2023 | 168.00 | 183.00 | 167.20 | 183.00 | 183.00 | 14,005 |
| 07 Dec 2023 | 166.80 | 172.20 | 166.80 | 171.20 | 171.20 | 78,648 |
| 06 Dec 2023 | 169.60 | 173.20 | 166.20 | 172.20 | 172.20 | 45,865 |
| 05 Dec 2023 | 164.00 | 172.20 | 164.00 | 169.00 | 169.00 | 10,893 |
| 04 Dec 2023 | 176.40 | 177.00 | 171.60 | 172.80 | 172.80 | 6,837 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.