CellaVision AB CEVI
OMXSTO · Sweden · Health Technology
SEK 170.20-2.20 (-1.28%)
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | SEK 170.60 | -1.04% | SEK 172.40 | SEK 172.60 | SEK 169.60 | 2.48K |
| 2026-10-01 | SEK 172.40 | -0.46% | SEK 173.40 | SEK 175.40 | SEK 171.20 | 18.15K |
| 2026-09-30 | SEK 173.20 | -1.70% | SEK 177.20 | SEK 179.40 | SEK 173.00 | 19.10K |
| 2026-09-29 | SEK 176.20 | +2.09% | SEK 173.60 | SEK 178.00 | SEK 173.60 | 26.83K |
| 2026-09-28 | SEK 172.60 | -1.26% | SEK 177.20 | SEK 180.60 | SEK 172.60 | 39.34K |
| 2026-09-25 | SEK 174.80 | +5.05% | SEK 165.80 | SEK 174.80 | SEK 165.80 | 29.47K |
| 2026-09-24 | SEK 166.40 | -0.95% | SEK 166.20 | SEK 170.00 | SEK 165.80 | 9.30K |
| 2026-09-23 | SEK 168.00 | +0.84% | SEK 164.80 | SEK 168.00 | SEK 164.80 | 51.79K |
| 2026-09-22 | SEK 166.60 | -0.12% | SEK 165.60 | SEK 167.80 | SEK 163.40 | 25.76K |
| 2026-09-21 | SEK 166.80 | +2.21% | SEK 164.00 | SEK 167.00 | SEK 161.40 | 12.37K |
| 2026-09-18 | SEK 163.20 | -1.09% | SEK 165.00 | SEK 166.20 | SEK 163.00 | 10.02K |
| 2026-09-17 | SEK 165.00 | +1.10% | SEK 158.40 | SEK 167.00 | SEK 158.40 | 14.56K |
| 2026-09-16 | SEK 163.20 | +1.37% | SEK 161.00 | SEK 163.20 | SEK 159.60 | 14.39K |
| 2026-09-15 | SEK 161.00 | 0.00% | SEK 161.40 | SEK 161.60 | SEK 158.20 | 15.71K |
| 2026-09-14 | SEK 161.00 | -0.25% | SEK 161.40 | SEK 163.00 | SEK 160.20 | 18.35K |
| 2026-09-11 | SEK 161.40 | +2.02% | SEK 158.00 | SEK 161.60 | SEK 157.00 | 160.38K |
| 2026-09-10 | SEK 158.20 | -1.74% | SEK 161.60 | SEK 162.40 | SEK 158.00 | 14.96K |
| 2026-09-09 | SEK 161.00 | -0.74% | SEK 162.20 | SEK 163.20 | SEK 159.60 | 36.54K |
| 2026-09-08 | SEK 162.20 | +0.12% | SEK 162.80 | SEK 164.40 | SEK 162.00 | 20.67K |
| 2026-09-07 | SEK 162.00 | +1.00% | SEK 161.40 | SEK 164.40 | SEK 160.40 | 33.23K |
| 2026-09-04 | SEK 160.40 | -1.35% | SEK 163.00 | SEK 163.80 | SEK 157.60 | 27.81K |
| 2026-09-03 | SEK 162.60 | -0.12% | SEK 163.00 | SEK 164.20 | SEK 158.60 | 29.81K |
| 2026-09-02 | SEK 162.80 | -1.09% | SEK 164.60 | SEK 166.00 | SEK 162.80 | 21.17K |
| 2026-09-01 | SEK 164.60 | -1.08% | SEK 168.20 | SEK 168.20 | SEK 164.40 | 22.53K |
| 2026-08-31 | SEK 166.40 | +1.34% | SEK 164.40 | SEK 168.40 | SEK 164.00 | 22.61K |
| 2026-08-28 | SEK 164.20 | -0.36% | SEK 166.00 | SEK 166.40 | SEK 164.00 | 14.36K |
| 2026-08-27 | SEK 164.80 | +0.49% | SEK 163.80 | SEK 165.40 | SEK 163.60 | 28.37K |
| 2026-08-26 | SEK 164.00 | 0.00% | SEK 164.00 | SEK 165.80 | SEK 163.60 | 11.99K |
| 2026-08-25 | SEK 164.00 | -2.03% | SEK 169.20 | SEK 169.40 | SEK 163.60 | 25.96K |
| 2026-08-24 | SEK 167.40 | +2.32% | SEK 164.00 | SEK 170.40 | SEK 162.00 | 35.41K |
| 2026-08-21 | SEK 163.60 | +0.86% | SEK 162.20 | SEK 167.40 | SEK 160.60 | 90.52K |
| 2026-08-20 | SEK 162.20 | +3.44% | SEK 156.40 | SEK 162.20 | SEK 155.80 | 18.87K |
| 2026-08-19 | SEK 156.80 | +1.29% | SEK 154.60 | SEK 158.20 | SEK 154.00 | 10.10K |
| 2026-08-18 | SEK 154.80 | +2.25% | SEK 151.40 | SEK 155.00 | SEK 150.60 | 12.57K |
| 2026-08-17 | SEK 151.40 | -0.92% | SEK 153.20 | SEK 153.20 | SEK 150.20 | 19.45K |
| 2026-08-14 | SEK 152.80 | +0.26% | SEK 154.80 | SEK 155.60 | SEK 152.20 | 15.83K |
| 2026-08-13 | SEK 152.40 | 0.00% | SEK 153.80 | SEK 153.80 | SEK 151.00 | 9.38K |
| 2026-08-12 | SEK 152.40 | -1.55% | SEK 154.80 | SEK 156.00 | SEK 151.80 | 23.14K |
| 2026-08-11 | SEK 154.80 | +1.57% | SEK 152.40 | SEK 156.00 | SEK 150.60 | 15.87K |
| 2026-08-10 | SEK 152.40 | 0.00% | SEK 153.20 | SEK 153.40 | SEK 151.00 | 9.86K |
| 2026-08-07 | SEK 152.40 | +3.11% | SEK 147.00 | SEK 154.00 | SEK 147.00 | 27.19K |
| 2026-08-06 | SEK 147.80 | -0.27% | SEK 148.80 | SEK 149.20 | SEK 146.60 | 10.17K |
| 2026-08-05 | SEK 148.20 | -0.40% | SEK 148.80 | SEK 149.80 | SEK 147.00 | 11.38K |
| 2026-08-04 | SEK 148.80 | +0.54% | SEK 149.60 | SEK 150.80 | SEK 147.00 | 13.50K |
| 2026-08-03 | SEK 148.00 | +0.54% | SEK 148.00 | SEK 150.20 | SEK 146.60 | 15.17K |
| 2026-07-31 | SEK 147.20 | -0.81% | SEK 148.80 | SEK 151.20 | SEK 147.20 | 10.97K |
| 2026-07-30 | SEK 148.40 | -2.75% | SEK 153.80 | SEK 153.80 | SEK 148.40 | 16.81K |
| 2026-07-29 | SEK 152.60 | +5.68% | SEK 145.60 | SEK 153.60 | SEK 144.40 | 37.81K |
| 2026-07-28 | SEK 144.40 | +1.83% | SEK 143.20 | SEK 145.00 | SEK 141.60 | 18.24K |
| 2026-07-27 | SEK 141.80 | +1.29% | SEK 139.00 | SEK 144.80 | SEK 139.00 | 13.60K |
| 2026-07-24 | SEK 140.00 | +0.72% | SEK 138.80 | SEK 140.20 | SEK 138.40 | 14.46K |
| 2026-07-23 | SEK 139.00 | -2.25% | SEK 142.00 | SEK 142.00 | SEK 139.00 | 13.11K |
| 2026-07-22 | SEK 142.20 | -1.80% | SEK 144.40 | SEK 146.40 | SEK 142.20 | 16.13K |
| 2026-07-21 | SEK 144.80 | -2.69% | SEK 148.80 | SEK 148.80 | SEK 142.80 | 23.27K |
| 2026-07-20 | SEK 148.80 | +1.09% | SEK 146.40 | SEK 152.60 | SEK 145.00 | 29.95K |
| 2026-07-17 | SEK 147.20 | +7.76% | SEK 146.00 | SEK 153.00 | SEK 144.80 | 88.48K |
| 2026-07-16 | SEK 136.60 | +0.89% | SEK 134.20 | SEK 137.20 | SEK 133.00 | 12.52K |
| 2026-07-15 | SEK 135.40 | +0.74% | SEK 134.20 | SEK 136.20 | SEK 132.60 | 25.98K |
| 2026-07-14 | SEK 134.40 | -2.89% | SEK 136.00 | SEK 136.00 | SEK 131.80 | 32.10K |
| 2026-07-13 | SEK 138.40 | 0.00% | SEK 138.40 | SEK 139.80 | SEK 136.80 | 21.00K |
| 2026-07-10 | SEK 138.40 | +2.67% | SEK 134.40 | SEK 138.40 | SEK 134.40 | 12.39K |
| 2026-07-09 | SEK 134.80 | +2.12% | SEK 136.00 | SEK 136.00 | SEK 132.20 | 16.04K |
| 2026-07-08 | SEK 132.00 | -3.37% | SEK 136.20 | SEK 136.40 | SEK 132.00 | 32.33K |
| 2026-07-07 | SEK 136.60 | -4.74% | SEK 143.40 | SEK 144.40 | SEK 136.20 | 39.55K |
| 2026-07-06 | SEK 143.40 | -2.05% | SEK 147.60 | SEK 148.00 | SEK 143.00 | 18.39K |
| 2026-07-03 | SEK 146.40 | +2.52% | SEK 143.00 | SEK 147.80 | SEK 142.00 | 29.13K |
| 2026-07-02 | SEK 142.80 | +4.23% | SEK 136.80 | SEK 142.80 | SEK 135.40 | 20.77K |
| 2026-07-01 | SEK 137.00 | +0.59% | SEK 136.40 | SEK 137.40 | SEK 133.80 | 21.05K |
| 2026-06-30 | SEK 136.20 | +0.59% | SEK 135.80 | SEK 137.00 | SEK 134.20 | 17.53K |
| 2026-06-29 | SEK 135.40 | -0.44% | SEK 136.60 | SEK 137.80 | SEK 135.20 | 25.94K |
| 2026-06-26 | SEK 136.00 | -2.02% | SEK 140.20 | SEK 140.20 | SEK 134.80 | 21.56K |
| 2026-06-25 | SEK 138.80 | +1.46% | SEK 137.40 | SEK 140.00 | SEK 135.60 | 31.96K |
| 2026-06-24 | SEK 136.80 | -1.16% | SEK 139.80 | SEK 140.00 | SEK 133.00 | 46.40K |
| 2026-06-23 | SEK 138.40 | +1.91% | SEK 136.80 | SEK 139.80 | SEK 134.80 | 24.99K |
| 2026-06-22 | SEK 135.80 | -0.73% | SEK 136.80 | SEK 137.80 | SEK 134.60 | 48.92K |
| 2026-06-18 | SEK 136.80 | -3.12% | SEK 142.40 | SEK 142.40 | SEK 136.20 | 55.67K |
| 2026-06-17 | SEK 141.20 | -1.67% | SEK 143.80 | SEK 145.20 | SEK 139.40 | 70.05K |
| 2026-06-16 | SEK 143.60 | -2.18% | SEK 148.00 | SEK 149.60 | SEK 142.80 | 138.20K |
| 2026-06-15 | SEK 146.80 | +6.22% | SEK 149.80 | SEK 154.40 | SEK 146.20 | 294.31K |
| 2026-06-12 | SEK 138.20 | +5.18% | SEK 134.00 | SEK 138.20 | SEK 133.80 | 57.09K |
| 2026-06-11 | SEK 131.40 | +4.45% | SEK 126.20 | SEK 133.60 | SEK 125.20 | 55.63K |
| 2026-06-10 | SEK 125.80 | -0.32% | SEK 126.80 | SEK 129.20 | SEK 125.00 | 46.79K |
| 2026-06-09 | SEK 126.20 | -1.71% | SEK 128.00 | SEK 129.80 | SEK 126.00 | 59.96K |
| 2026-06-08 | SEK 128.40 | +1.90% | SEK 127.40 | SEK 130.80 | SEK 125.00 | 186.01K |
| 2026-06-05 | SEK 126.00 | +2.27% | SEK 123.40 | SEK 127.80 | SEK 122.00 | 206.27K |
| 2026-06-04 | SEK 123.20 | +1.99% | SEK 121.00 | SEK 124.60 | SEK 120.00 | 16.00K |
| 2026-06-03 | SEK 120.80 | +0.17% | SEK 120.20 | SEK 122.80 | SEK 120.20 | 16.37K |
| 2026-06-02 | SEK 120.60 | -0.17% | SEK 120.80 | SEK 122.20 | SEK 119.40 | 24.81K |
| 2026-06-01 | SEK 120.80 | +0.17% | SEK 120.40 | SEK 122.60 | SEK 118.40 | 28.14K |
| 2026-05-29 | SEK 120.60 | +0.67% | SEK 120.00 | SEK 121.20 | SEK 119.20 | 86.35K |