CellaVision AB (CEVI.ST) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 147.00 | 154.00 | 147.00 | 152.40 | +3.11% | 27,151 |
| 2026-08-06 | 148.80 | 149.20 | 146.60 | 147.80 | -0.27% | 10,174 |
| 2026-08-05 | 148.80 | 149.80 | 147.00 | 148.20 | -0.40% | 11,375 |
| 2026-08-04 | 149.60 | 150.80 | 147.00 | 148.80 | +0.54% | 13,501 |
| 2026-08-03 | 148.00 | 150.20 | 146.60 | 148.00 | +0.54% | 15,167 |
| 2026-07-31 | 148.80 | 151.20 | 147.20 | 147.20 | -0.81% | 10,973 |
| 2026-07-30 | 153.80 | 153.80 | 148.40 | 148.40 | -2.75% | 16,806 |
| 2026-07-29 | 145.60 | 153.60 | 144.40 | 152.60 | +5.68% | 37,810 |
| 2026-07-28 | 143.20 | 145.00 | 141.60 | 144.40 | +1.83% | 18,243 |
| 2026-07-27 | 139.00 | 144.80 | 139.00 | 141.80 | +1.29% | 13,598 |
| 2026-07-24 | 138.80 | 140.20 | 138.40 | 140.00 | +0.72% | 14,461 |
| 2026-07-23 | 142.00 | 142.00 | 139.00 | 139.00 | -2.25% | 13,113 |
| 2026-07-22 | 144.40 | 146.40 | 142.20 | 142.20 | -1.80% | 16,130 |
| 2026-07-21 | 148.80 | 148.80 | 142.80 | 144.80 | -2.69% | 23,266 |
| 2026-07-20 | 146.40 | 152.60 | 145.00 | 148.80 | +1.09% | 29,950 |
| 2026-07-17 | 146.00 | 153.00 | 144.80 | 147.20 | +7.76% | 88,482 |
| 2026-07-16 | 134.20 | 137.20 | 133.00 | 136.60 | +0.89% | 12,521 |
| 2026-07-15 | 134.20 | 136.20 | 132.60 | 135.40 | +0.74% | 25,981 |
| 2026-07-14 | 136.00 | 136.00 | 131.80 | 134.40 | -2.89% | 32,095 |
| 2026-07-13 | 138.40 | 139.80 | 136.80 | 138.40 | +0.00% | 21,004 |
| 2026-07-10 | 134.40 | 138.40 | 134.40 | 138.40 | +2.67% | 12,392 |
| 2026-07-09 | 136.00 | 136.00 | 132.20 | 134.80 | +2.12% | 16,039 |
| 2026-07-08 | 136.20 | 136.40 | 132.00 | 132.00 | -3.37% | 32,326 |
| 2026-07-07 | 143.40 | 144.40 | 136.20 | 136.60 | -4.74% | 39,551 |
| 2026-07-06 | 147.60 | 148.00 | 143.00 | 143.40 | -2.05% | 18,390 |
| 2026-07-03 | 143.00 | 147.80 | 142.00 | 146.40 | +2.52% | 29,129 |
| 2026-07-02 | 136.80 | 142.80 | 135.40 | 142.80 | +4.23% | 20,770 |
| 2026-07-01 | 136.40 | 137.40 | 133.80 | 137.00 | +0.59% | 21,048 |
| 2026-06-30 | 135.80 | 137.00 | 134.20 | 136.20 | +0.59% | 17,534 |
| 2026-06-29 | 136.60 | 137.80 | 135.20 | 135.40 | -0.44% | 25,936 |
| 2026-06-26 | 140.20 | 140.20 | 134.80 | 136.00 | -2.02% | 21,559 |
| 2026-06-25 | 137.40 | 140.00 | 135.60 | 138.80 | +1.46% | 31,955 |
| 2026-06-24 | 139.80 | 140.00 | 133.00 | 136.80 | -1.16% | 46,403 |
| 2026-06-23 | 136.80 | 139.80 | 134.80 | 138.40 | +1.91% | 24,991 |
| 2026-06-22 | 136.80 | 137.80 | 134.60 | 135.80 | -0.73% | 48,924 |
| 2026-06-18 | 142.40 | 142.40 | 136.20 | 136.80 | -3.12% | 55,672 |
| 2026-06-17 | 143.80 | 145.20 | 139.40 | 141.20 | -1.67% | 70,045 |
| 2026-06-16 | 148.00 | 149.60 | 142.80 | 143.60 | -2.18% | 138,201 |
| 2026-06-15 | 149.80 | 154.40 | 146.20 | 146.80 | +6.22% | 294,308 |
| 2026-06-12 | 134.00 | 138.20 | 133.80 | 138.20 | +5.18% | 57,085 |
| 2026-06-11 | 126.20 | 133.60 | 125.20 | 131.40 | +4.45% | 55,630 |
| 2026-06-10 | 126.80 | 129.20 | 125.00 | 125.80 | -0.32% | 46,793 |
| 2026-06-09 | 128.00 | 129.80 | 126.00 | 126.20 | -1.71% | 59,964 |
| 2026-06-08 | 127.40 | 130.80 | 125.00 | 128.40 | +1.90% | 186,011 |
| 2026-06-05 | 123.40 | 127.80 | 122.00 | 126.00 | +2.27% | 206,267 |
| 2026-06-04 | 121.00 | 124.60 | 120.00 | 123.20 | +1.99% | 16,000 |
| 2026-06-03 | 120.20 | 122.80 | 120.20 | 120.80 | +0.17% | 16,373 |
| 2026-06-02 | 120.80 | 122.20 | 119.40 | 120.60 | -0.17% | 24,807 |
| 2026-06-01 | 120.40 | 122.60 | 118.40 | 120.80 | +0.17% | 28,138 |
| 2026-05-29 | 120.00 | 121.20 | 119.20 | 120.60 | +0.67% | 86,346 |
| 2026-05-28 | 122.60 | 122.80 | 119.20 | 119.80 | -2.28% | 79,347 |
| 2026-05-27 | 123.40 | 123.60 | 121.80 | 122.60 | +0.33% | 27,982 |
| 2026-05-26 | 125.20 | 125.20 | 122.20 | 122.20 | -1.77% | 31,729 |
| 2026-05-25 | 122.60 | 125.80 | 122.60 | 124.40 | +1.97% | 16,460 |
| 2026-05-22 | 124.60 | 124.80 | 121.60 | 122.00 | -1.93% | 18,540 |
| 2026-05-21 | 124.00 | 124.80 | 122.00 | 124.40 | +0.32% | 29,654 |
| 2026-05-20 | 124.60 | 125.20 | 122.80 | 124.00 | -0.16% | 29,603 |
| 2026-05-19 | 123.80 | 126.00 | 123.20 | 124.20 | +1.14% | 27,133 |
| 2026-05-18 | 123.40 | 123.60 | 119.40 | 122.80 | -0.32% | 38,419 |
| 2026-05-15 | 121.60 | 123.60 | 119.80 | 123.20 | +2.33% | 27,165 |
| 2026-05-13 | 120.00 | 120.40 | 118.20 | 120.40 | +1.52% | 32,390 |
| 2026-05-12 | 119.20 | 119.80 | 118.20 | 118.60 | -1.33% | 26,360 |
| 2026-05-11 | 119.20 | 124.80 | 118.20 | 120.20 | +1.52% | 74,563 |
| 2026-05-08 | 119.60 | 120.80 | 117.60 | 118.40 | -1.66% | 39,262 |
| 2026-05-07 | 122.20 | 124.00 | 119.20 | 120.40 | -0.50% | 37,520 |
| 2026-05-06 | 120.80 | 124.20 | 120.20 | 121.00 | +0.17% | 39,427 |
| 2026-05-05 | 124.20 | 126.40 | 120.80 | 120.80 | -1.47% | 63,579 |
| 2026-05-04 | 121.80 | 123.80 | 120.80 | 122.60 | +1.16% | 43,548 |
| 2026-04-30 | 122.80 | 123.60 | 121.20 | 121.20 | -1.14% | 29,215 |
| 2026-04-29 | 126.60 | 126.60 | 122.00 | 122.60 | -3.01% | 52,069 |
| 2026-04-28 | 121.60 | 129.40 | 120.00 | 126.40 | +3.95% | 108,434 |
| 2026-04-27 | 122.20 | 124.00 | 120.20 | 121.60 | +1.16% | 162,199 |
| 2026-04-24 | 130.00 | 131.20 | 120.00 | 120.20 | -21.54% | 483,442 |
| 2026-04-23 | 156.40 | 156.40 | 152.00 | 153.20 | -0.52% | 24,943 |
| 2026-04-22 | 166.80 | 166.80 | 154.00 | 154.00 | -2.78% | 13,147 |
| 2026-04-21 | 159.00 | 162.00 | 157.80 | 158.40 | -0.25% | 44,037 |
| 2026-04-20 | 162.20 | 165.60 | 157.60 | 158.80 | -1.73% | 26,548 |
| 2026-04-17 | 160.20 | 163.60 | 159.00 | 161.60 | +1.25% | 28,066 |
| 2026-04-16 | 153.40 | 161.00 | 152.20 | 159.60 | +5.00% | 68,054 |
| 2026-04-15 | 152.80 | 153.60 | 150.60 | 152.00 | +0.93% | 26,363 |
| 2026-04-14 | 149.60 | 151.40 | 148.60 | 150.60 | +0.53% | 34,802 |
| 2026-04-13 | 151.20 | 151.20 | 149.00 | 149.80 | -0.79% | 15,526 |
| 2026-04-10 | 147.80 | 152.80 | 147.80 | 151.00 | +0.94% | 17,150 |
| 2026-04-09 | 153.20 | 153.20 | 149.60 | 149.60 | -2.22% | 21,029 |
| 2026-04-08 | 159.40 | 159.40 | 152.20 | 153.00 | +0.92% | 22,818 |
| 2026-04-07 | 156.80 | 157.40 | 151.60 | 151.60 | +0.40% | 19,603 |
| 2026-04-02 | 153.60 | 154.60 | 149.20 | 151.00 | -2.08% | 8,010 |
| 2026-04-01 | 154.60 | 158.80 | 153.80 | 154.20 | +0.39% | 18,163 |
| 2026-03-31 | 149.20 | 154.00 | 149.20 | 153.60 | +1.99% | 20,082 |
| 2026-03-30 | 148.40 | 151.40 | 145.00 | 150.60 | +2.17% | 18,458 |
| 2026-03-27 | 150.40 | 150.40 | 146.60 | 147.40 | +0.27% | 18,661 |
| 2026-03-26 | 145.00 | 149.20 | 144.00 | 147.00 | +0.55% | 11,954 |
| 2026-03-25 | 142.80 | 148.40 | 142.80 | 146.20 | +2.09% | 28,731 |
| 2026-03-24 | 147.80 | 147.80 | 143.20 | 143.20 | -1.92% | 19,540 |
| 2026-03-23 | 144.20 | 147.00 | 139.60 | 146.00 | +1.39% | 24,772 |
| 2026-03-20 | 147.20 | 149.60 | 144.00 | 144.00 | -1.91% | 14,210 |
| 2026-03-19 | 149.40 | 149.40 | 146.40 | 146.80 | -2.91% | 19,623 |
| 2026-03-18 | 149.00 | 154.20 | 149.00 | 151.20 | +1.20% | 17,567 |
| 2026-03-17 | 150.20 | 151.60 | 148.20 | 149.40 | -0.53% | 8,454 |
| 2026-03-16 | 148.20 | 150.60 | 147.00 | 150.20 | +1.35% | 20,483 |
| 2026-03-13 | 158.80 | 158.80 | 148.00 | 148.20 | -2.50% | 28,998 |
| 2026-03-12 | 148.00 | 153.20 | 146.80 | 152.00 | +2.15% | 37,700 |
| 2026-03-11 | 156.20 | 161.60 | 148.80 | 148.80 | -1.85% | 62,498 |
| 2026-03-10 | 154.80 | 157.80 | 151.60 | 151.60 | -1.81% | 64,385 |
| 2026-03-09 | 152.60 | 155.80 | 149.00 | 154.40 | +1.18% | 56,908 |
| 2026-03-06 | 151.80 | 156.20 | 151.80 | 152.60 | +1.06% | 29,367 |
| 2026-03-05 | 152.80 | 153.00 | 150.20 | 151.00 | -0.66% | 22,856 |
| 2026-03-04 | 148.20 | 154.00 | 147.80 | 152.00 | +2.56% | 16,724 |
| 2026-03-03 | 145.20 | 149.00 | 143.40 | 148.20 | +0.41% | 29,891 |
| 2026-03-02 | 151.80 | 151.80 | 146.40 | 147.60 | -2.77% | 20,017 |
| 2026-02-27 | 157.00 | 157.00 | 151.20 | 151.80 | -2.82% | 21,271 |
| 2026-02-26 | 150.40 | 157.60 | 150.20 | 156.20 | +4.27% | 35,849 |
| 2026-02-25 | 149.80 | 152.80 | 149.80 | 149.80 | -0.13% | 14,922 |
| 2026-02-24 | 154.00 | 154.00 | 149.00 | 150.00 | +0.00% | 8,040 |
| 2026-02-23 | 154.40 | 155.40 | 149.80 | 150.00 | -3.35% | 15,370 |
| 2026-02-20 | 153.00 | 155.60 | 152.40 | 155.20 | +1.57% | 18,020 |
| 2026-02-19 | 145.80 | 157.40 | 145.80 | 152.80 | +3.38% | 411,719 |
| 2026-02-18 | 151.00 | 151.00 | 147.20 | 147.80 | -1.07% | 33,068 |
| 2026-02-17 | 147.60 | 149.40 | 145.80 | 149.40 | +0.13% | 10,667 |
| 2026-02-16 | 154.00 | 154.00 | 148.20 | 149.20 | -2.74% | 40,135 |
| 2026-02-13 | 147.80 | 153.60 | 147.60 | 153.40 | +2.68% | 17,092 |
| 2026-02-12 | 159.60 | 159.60 | 148.20 | 149.40 | -1.06% | 21,130 |
| 2026-02-11 | 161.40 | 161.40 | 150.80 | 151.00 | -6.21% | 37,174 |
| 2026-02-10 | 157.80 | 164.40 | 157.80 | 161.00 | +1.51% | 30,512 |
| 2026-02-09 | 165.00 | 165.00 | 158.00 | 158.60 | -2.70% | 25,507 |
| 2026-02-06 | 160.00 | 163.00 | 156.80 | 163.00 | +3.82% | 98,637 |
| 2026-02-05 | 150.60 | 160.80 | 150.60 | 157.00 | +11.35% | 235,031 |
| 2026-02-04 | 141.80 | 141.80 | 139.20 | 141.00 | +0.00% | 15,891 |
| 2026-02-03 | 145.20 | 145.20 | 140.60 | 141.00 | -2.76% | 32,066 |
| 2026-02-02 | 146.60 | 147.20 | 143.20 | 145.00 | -1.63% | 25,914 |
| 2026-01-30 | 151.00 | 151.00 | 146.60 | 147.40 | -1.73% | 18,020 |
| 2026-01-29 | 150.60 | 151.80 | 149.00 | 150.00 | +0.00% | 20,224 |
| 2026-01-28 | 151.20 | 151.80 | 150.00 | 150.00 | -1.32% | 33,377 |
| 2026-01-27 | 154.00 | 154.40 | 151.20 | 152.00 | -1.17% | 12,240 |
| 2026-01-26 | 155.80 | 155.80 | 151.60 | 153.80 | -1.03% | 94,809 |
| 2026-01-23 | 158.00 | 158.20 | 153.80 | 155.40 | -1.40% | 48,389 |
| 2026-01-22 | 156.40 | 161.20 | 154.00 | 157.60 | +2.74% | 19,931 |
| 2026-01-21 | 158.60 | 158.60 | 152.00 | 153.40 | -2.91% | 62,015 |
| 2026-01-20 | 156.00 | 158.60 | 154.00 | 158.00 | +1.28% | 20,642 |
| 2026-01-19 | 157.20 | 157.20 | 153.40 | 156.00 | -2.50% | 18,363 |
| 2026-01-16 | 159.80 | 160.40 | 155.00 | 160.00 | -0.12% | 32,726 |
| 2026-01-15 | 155.40 | 162.40 | 155.40 | 160.20 | +3.49% | 25,427 |
| 2026-01-14 | 157.00 | 157.20 | 153.80 | 154.80 | -1.53% | 9,661 |
| 2026-01-13 | 156.40 | 159.00 | 155.40 | 157.20 | -0.51% | 7,035 |
| 2026-01-12 | 159.80 | 160.20 | 157.00 | 158.00 | -1.86% | 14,066 |
| 2026-01-09 | 154.20 | 162.40 | 153.20 | 161.00 | +4.41% | 19,239 |
| 2026-01-08 | 156.40 | 156.40 | 153.40 | 154.20 | -1.91% | 4,031 |
| 2026-01-07 | 149.80 | 158.40 | 149.80 | 157.20 | +4.52% | 35,962 |
| 2026-01-05 | 151.80 | 152.80 | 150.00 | 150.40 | -0.53% | 10,204 |
| 2026-01-02 | 157.00 | 157.00 | 151.00 | 151.20 | -3.82% | 21,658 |
| 2025-12-30 | 156.80 | 157.60 | 156.00 | 157.20 | +0.00% | 6,481 |
| 2025-12-29 | 155.40 | 157.40 | 155.00 | 157.20 | +1.42% | 11,149 |
| 2025-12-23 | 156.20 | 156.80 | 153.80 | 155.00 | -0.39% | 11,150 |
| 2025-12-22 | 151.00 | 156.00 | 151.00 | 155.60 | +1.04% | 12,329 |
| 2025-12-19 | 154.60 | 156.40 | 153.40 | 154.00 | -1.16% | 51,067 |
| 2025-12-18 | 150.60 | 155.80 | 149.80 | 155.80 | +3.45% | 14,186 |
| 2025-12-17 | 148.80 | 151.20 | 148.80 | 150.60 | +1.21% | 16,172 |
| 2025-12-16 | 150.80 | 151.60 | 148.80 | 148.80 | -1.06% | 13,769 |
| 2025-12-15 | 152.80 | 153.40 | 149.60 | 150.40 | -1.83% | 18,538 |
| 2025-12-12 | 153.40 | 155.60 | 152.80 | 153.20 | -0.39% | 5,152 |
| 2025-12-11 | 150.00 | 154.60 | 150.00 | 153.80 | +0.92% | 6,941 |
| 2025-12-10 | 151.60 | 152.60 | 150.00 | 152.40 | +0.26% | 17,295 |
| 2025-12-09 | 152.40 | 152.80 | 150.80 | 152.00 | -0.13% | 10,325 |
| 2025-12-08 | 159.80 | 159.80 | 151.60 | 152.20 | -2.56% | 24,488 |
| 2025-12-05 | 157.80 | 158.00 | 152.60 | 156.20 | -0.64% | 43,500 |
| 2025-12-04 | 156.20 | 158.40 | 155.80 | 157.20 | +0.77% | 14,708 |
| 2025-12-03 | 160.00 | 161.20 | 155.60 | 156.00 | -2.74% | 7,915 |
| 2025-12-02 | 162.00 | 162.60 | 160.00 | 160.40 | -0.62% | 6,699 |
| 2025-12-01 | 165.20 | 165.20 | 160.60 | 161.40 | -2.06% | 5,553 |
| 2025-11-28 | 167.40 | 167.40 | 164.20 | 164.80 | -1.44% | 6,045 |
| 2025-11-27 | 161.80 | 167.40 | 161.80 | 167.20 | +3.34% | 8,759 |
| 2025-11-26 | 165.80 | 167.00 | 161.80 | 161.80 | -2.18% | 11,394 |
| 2025-11-25 | 158.80 | 166.00 | 158.80 | 165.40 | +3.63% | 20,549 |
| 2025-11-24 | 158.40 | 159.80 | 156.40 | 159.60 | +1.66% | 48,698 |
| 2025-11-21 | 157.20 | 160.60 | 154.80 | 157.00 | -0.38% | 18,093 |
| 2025-11-20 | 157.00 | 159.60 | 154.80 | 157.60 | +1.16% | 18,042 |
| 2025-11-19 | 153.40 | 156.40 | 152.20 | 155.80 | +1.43% | 18,528 |
| 2025-11-18 | 157.20 | 157.20 | 153.40 | 153.60 | -2.78% | 117,327 |
| 2025-11-17 | 160.00 | 160.80 | 157.20 | 158.00 | -1.25% | 26,562 |
| 2025-11-14 | 160.40 | 161.20 | 159.20 | 160.00 | -0.25% | 11,465 |
| 2025-11-13 | 159.20 | 161.00 | 159.00 | 160.40 | +0.75% | 8,346 |
| 2025-11-12 | 161.60 | 162.40 | 157.80 | 159.20 | -0.87% | 17,427 |
| 2025-11-11 | 160.00 | 162.00 | 157.80 | 160.60 | +0.37% | 22,404 |
| 2025-11-10 | 165.00 | 165.20 | 158.60 | 160.00 | -3.15% | 23,468 |
| 2025-11-07 | 162.80 | 167.40 | 161.00 | 165.20 | +3.25% | 49,689 |
| 2025-11-06 | 173.00 | 174.40 | 153.60 | 160.00 | -9.09% | 449,157 |
| 2025-11-05 | 175.00 | 176.80 | 174.00 | 176.00 | -0.79% | 14,074 |
| 2025-11-04 | 181.40 | 181.60 | 177.40 | 177.40 | -2.42% | 15,314 |
| 2025-11-03 | 183.80 | 191.20 | 178.00 | 181.80 | +1.00% | 56,892 |
| 2025-10-31 | 181.20 | 181.20 | 178.80 | 180.00 | -0.77% | 3,412 |
| 2025-10-30 | 182.20 | 184.60 | 181.20 | 181.40 | -1.20% | 6,335 |
| 2025-10-29 | 184.40 | 188.40 | 182.20 | 183.60 | +0.11% | 10,832 |
| 2025-10-28 | 185.40 | 186.00 | 182.60 | 183.40 | -0.86% | 6,493 |
| 2025-10-27 | 188.60 | 190.20 | 184.20 | 185.00 | -1.80% | 10,272 |
| 2025-10-24 | 188.40 | 192.20 | 186.60 | 188.40 | +0.53% | 14,847 |
| 2025-10-23 | 187.00 | 188.20 | 185.80 | 187.40 | +0.21% | 4,058 |
| 2025-10-22 | 187.20 | 188.20 | 183.40 | 187.00 | -0.21% | 13,734 |
| 2025-10-21 | 182.40 | 187.60 | 179.40 | 187.40 | +2.74% | 38,697 |
| 2025-10-20 | 178.20 | 182.40 | 178.20 | 182.40 | +1.33% | 9,412 |
| 2025-10-17 | 178.80 | 180.00 | 177.40 | 180.00 | -1.64% | 8,935 |
| 2025-10-16 | 181.60 | 183.00 | 179.00 | 183.00 | +1.55% | 7,805 |
| 2025-10-15 | 185.00 | 185.00 | 177.40 | 180.20 | -0.44% | 11,626 |
| 2025-10-14 | 179.40 | 181.00 | 177.20 | 181.00 | +0.67% | 11,814 |
| 2025-10-13 | 177.60 | 180.60 | 176.60 | 179.80 | +1.47% | 13,361 |
| 2025-10-10 | 187.00 | 187.00 | 177.20 | 177.20 | -2.64% | 10,615 |
| 2025-10-09 | 182.60 | 185.20 | 180.80 | 182.00 | -0.44% | 10,671 |
| 2025-10-08 | 182.60 | 183.00 | 180.20 | 182.80 | +0.44% | 14,076 |
| 2025-10-07 | 184.40 | 184.40 | 180.20 | 182.00 | -1.19% | 19,266 |
| 2025-10-06 | 177.80 | 184.60 | 177.80 | 184.20 | +3.25% | 11,939 |
| 2025-10-03 | 176.40 | 178.40 | 174.80 | 178.40 | +2.88% | 32,739 |
| 2025-10-02 | 178.60 | 180.40 | 170.20 | 173.40 | -2.69% | 24,146 |
| 2025-10-01 | 171.00 | 178.20 | 171.00 | 178.20 | +3.24% | 8,118 |
| 2025-09-30 | 176.80 | 176.80 | 171.20 | 172.60 | -1.60% | 23,580 |
| 2025-09-29 | 176.20 | 176.80 | 175.00 | 175.40 | +0.69% | 8,631 |
| 2025-09-26 | 175.60 | 176.20 | 174.00 | 174.20 | -0.80% | 8,856 |
| 2025-09-25 | 176.00 | 176.00 | 170.80 | 175.60 | +0.00% | 36,936 |
| 2025-09-24 | 178.60 | 178.60 | 175.00 | 175.60 | -1.68% | 17,515 |
| 2025-09-23 | 175.80 | 179.00 | 175.60 | 178.60 | +1.71% | 4,865 |
| 2025-09-22 | 177.80 | 178.60 | 175.00 | 175.60 | -1.35% | 8,763 |
| 2025-09-19 | 184.80 | 184.80 | 177.00 | 178.00 | -1.98% | 11,644 |
| 2025-09-18 | 176.20 | 184.60 | 176.00 | 181.60 | +3.18% | 13,529 |
| 2025-09-17 | 179.80 | 179.80 | 175.60 | 176.00 | -1.68% | 10,544 |
| 2025-09-16 | 176.00 | 181.60 | 174.80 | 179.00 | +1.70% | 40,663 |
| 2025-09-15 | 175.20 | 178.00 | 172.80 | 176.00 | +0.57% | 9,241 |
| 2025-09-12 | 182.20 | 182.40 | 175.00 | 175.00 | -3.74% | 10,427 |
| 2025-09-11 | 182.80 | 183.80 | 178.40 | 181.80 | -0.22% | 165,898 |
| 2025-09-10 | 180.00 | 184.60 | 179.80 | 182.20 | +1.33% | 20,386 |
| 2025-09-09 | 175.00 | 181.80 | 175.00 | 179.80 | +2.98% | 20,664 |
| 2025-09-08 | 167.00 | 174.60 | 167.00 | 174.60 | +4.55% | 34,230 |
| 2025-09-05 | 169.00 | 172.00 | 166.20 | 167.00 | -1.18% | 22,578 |
| 2025-09-04 | 169.80 | 171.80 | 169.00 | 169.00 | +0.00% | 108,045 |
| 2025-09-03 | 170.00 | 172.00 | 169.00 | 169.00 | +1.20% | 10,997 |
| 2025-09-02 | 176.80 | 177.20 | 167.00 | 167.00 | -5.22% | 17,212 |
| 2025-09-01 | 174.40 | 178.20 | 173.20 | 176.20 | +1.15% | 10,532 |
| 2025-08-29 | 177.40 | 179.00 | 172.20 | 174.20 | -1.58% | 15,814 |
| 2025-08-28 | 176.80 | 180.00 | 176.00 | 177.00 | +0.00% | 17,680 |
| 2025-08-27 | 179.40 | 179.40 | 176.40 | 177.00 | -0.56% | 10,832 |
| 2025-08-26 | 177.80 | 179.80 | 177.00 | 178.00 | +0.11% | 12,971 |
| 2025-08-25 | 182.20 | 183.40 | 176.20 | 177.80 | -2.09% | 17,705 |
| 2025-08-22 | 174.00 | 186.80 | 173.60 | 181.60 | +4.61% | 158,673 |
| 2025-08-21 | 168.60 | 176.80 | 168.60 | 173.60 | +2.24% | 100,762 |
| 2025-08-20 | 163.60 | 172.20 | 162.20 | 169.80 | +3.79% | 69,506 |
| 2025-08-19 | 158.80 | 165.60 | 157.40 | 163.60 | +3.02% | 13,225 |
| 2025-08-18 | 157.00 | 159.60 | 156.40 | 158.80 | +0.63% | 11,910 |
| 2025-08-15 | 160.20 | 160.40 | 157.20 | 157.80 | +0.00% | 11,794 |
| 2025-08-14 | 165.00 | 166.00 | 157.20 | 157.80 | -4.48% | 29,800 |
| 2025-08-13 | 165.20 | 167.00 | 165.00 | 165.20 | -0.60% | 7,941 |
| 2025-08-12 | 165.00 | 166.80 | 165.00 | 166.20 | +0.61% | 8,839 |
| 2025-08-11 | 166.40 | 168.60 | 165.00 | 165.20 | -0.24% | 9,322 |
| 2025-08-08 | 166.40 | 166.60 | 165.00 | 165.60 | -0.84% | 11,151 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+7.19%). Worst month: Oct (-12.29%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is CellaVision AB's (CEVI.ST) latest close?
152.40 on 2026-08-07, from the Closelook data lake's daily price record.
What is CEVI.ST's 52-week high and low?
192.20 high and 117.60 low over the trailing 52 weeks, as of 2026-08-07.
What is CellaVision AB's strongest and weakest month historically?
Historically, CEVI.ST's strongest calendar month has been Jul (average +7.19%) and its weakest Oct (average -12.29%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.