CellaVision AB (publ) (0MR5.L)
LSE - LSE Delayed price. Currency in SEK
Add to watchlist
At close: 05:30PM BST
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 | 233.50 | 222.45 | 214.50 | 220.13 | 220.13 | 1,344 |
| 25 Apr 2024 | 230.00 | 230.00 | 227.50 | 229.49 | 229.49 | 1,341 |
| 24 Apr 2024 | 238.25 | 241.00 | 238.00 | 241.00 | 241.00 | 68 |
| 23 Apr 2024 | 235.75 | 240.00 | 239.00 | 239.00 | 239.00 | 224 |
| 22 Apr 2024 | 221.75 | 227.50 | 221.00 | 224.69 | 224.69 | 2,036 |
| 19 Apr 2024 | 216.50 | 224.49 | 217.00 | 224.49 | 224.49 | 301 |
| 18 Apr 2024 | 217.00 | 220.00 | 218.00 | 220.00 | 220.00 | 55 |
| 17 Apr 2024 | 219.50 | 219.50 | 219.50 | 219.50 | 219.50 | - |
| 16 Apr 2024 | 219.50 | 221.50 | 219.00 | 221.50 | 221.50 | 132 |
| 15 Apr 2024 | 225.25 | 217.01 | 217.01 | 217.01 | 217.01 | 35 |
| 12 Apr 2024 | 224.25 | 226.00 | 221.00 | 221.00 | 221.00 | 74 |
| 11 Apr 2024 | 227.25 | 221.00 | 220.99 | 221.00 | 221.00 | 2,537 |
| 10 Apr 2024 | 223.25 | 225.00 | 225.00 | 225.00 | 225.00 | 1,117 |
| 09 Apr 2024 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | - |
| 08 Apr 2024 | 225.25 | 218.00 | 214.51 | 214.51 | 214.51 | 243 |
| 05 Apr 2024 | 221.75 | 221.01 | 221.01 | 221.01 | 221.01 | 550 |
| 04 Apr 2024 | 227.25 | 226.01 | 226.00 | 226.00 | 226.00 | 415 |
| 03 Apr 2024 | 233.00 | 227.02 | 223.50 | 227.02 | 227.02 | 2,468 |
| 02 Apr 2024 | 236.75 | 237.52 | 236.50 | 237.52 | 237.52 | 61 |
| 28 Mar 2024 | 241.25 | 239.02 | 239.02 | 239.02 | 239.02 | 133 |
| 27 Mar 2024 | 237.25 | 240.00 | 238.74 | 239.02 | 239.02 | 734 |
| 26 Mar 2024 | 224.25 | 236.50 | 229.00 | 236.50 | 236.50 | 3,320 |
| 25 Mar 2024 | 223.25 | 222.99 | 217.00 | 222.99 | 222.99 | 3,012 |
| 22 Mar 2024 | 227.25 | 229.50 | 217.99 | 218.02 | 218.02 | 2,610 |
| 21 Mar 2024 | 233.50 | 233.02 | 233.02 | 233.02 | 233.02 | 42 |
| 20 Mar 2024 | 232.00 | 232.52 | 230.22 | 232.52 | 232.52 | 517 |
| 19 Mar 2024 | 231.00 | 231.64 | 229.05 | 229.49 | 229.49 | 391 |
| 18 Mar 2024 | 235.75 | 231.98 | 231.98 | 231.98 | 231.98 | 61 |
| 15 Mar 2024 | 233.00 | 233.99 | 231.49 | 235.00 | 235.00 | 387 |
| 14 Mar 2024 | 237.25 | 232.00 | 232.00 | 232.00 | 232.00 | 136 |
| 13 Mar 2024 | 238.25 | 238.00 | 233.48 | 233.50 | 233.50 | 171 |
| 12 Mar 2024 | 229.00 | 244.00 | 240.00 | 240.00 | 240.00 | 427 |
| 11 Mar 2024 | 224.25 | 227.94 | 227.94 | 227.94 | 227.94 | 172 |
| 08 Mar 2024 | 223.75 | 229.00 | 225.51 | 225.51 | 225.51 | 113 |
| 07 Mar 2024 | 235.75 | 224.51 | 224.50 | 224.50 | 224.50 | 259 |
| 06 Mar 2024 | 248.50 | 237.52 | 237.52 | 237.52 | 237.52 | 64 |
| 05 Mar 2024 | 249.50 | 249.00 | 247.98 | 247.98 | 247.98 | 96 |
| 04 Mar 2024 | 257.50 | 248.02 | 248.02 | 248.02 | 248.02 | 7 |
| 01 Mar 2024 | 256.25 | 256.25 | 256.25 | 256.25 | 256.25 | - |
| 29 Feb 2024 | 243.50 | 249.00 | 246.02 | 246.51 | 246.51 | 191 |
| 28 Feb 2024 | 254.75 | 245.52 | 245.52 | 245.52 | 245.52 | 1,552 |
| 27 Feb 2024 | 258.00 | 257.49 | 257.00 | 257.49 | 257.49 | 113 |
| 26 Feb 2024 | 258.00 | 258.00 | 257.98 | 258.00 | 258.00 | 8 |
| 23 Feb 2024 | 254.25 | 255.50 | 255.50 | 255.50 | 255.50 | 113 |
| 22 Feb 2024 | 250.75 | 255.00 | 254.00 | 255.00 | 255.00 | 15 |
| 21 Feb 2024 | 244.50 | 244.00 | 244.00 | 244.00 | 244.00 | 434 |
| 20 Feb 2024 | 249.50 | 249.50 | 249.50 | 249.50 | 249.50 | - |
| 19 Feb 2024 | 262.50 | 257.50 | 257.50 | 257.50 | 257.50 | 21 |
| 16 Feb 2024 | 265.75 | 268.48 | 268.48 | 268.48 | 268.48 | 1,519 |
| 15 Feb 2024 | 260.50 | 264.52 | 262.12 | 264.50 | 264.50 | 531 |
| 14 Feb 2024 | 256.25 | 260.02 | 257.51 | 257.51 | 257.51 | 429 |
| 13 Feb 2024 | 252.75 | 258.50 | 250.00 | 254.50 | 254.50 | 196 |
| 12 Feb 2024 | 240.25 | 251.02 | 251.02 | 251.02 | 251.02 | 139 |
| 09 Feb 2024 | 258.50 | 239.02 | 239.02 | 239.02 | 239.02 | 1,202 |
| 08 Feb 2024 | 262.00 | 266.50 | 259.50 | 259.50 | 259.50 | 819 |
| 07 Feb 2024 | 245.50 | 261.02 | 242.00 | 242.00 | 242.00 | 1,703 |
| 06 Feb 2024 | 198.65 | 224.50 | 211.50 | 219.01 | 219.01 | 345 |
| 05 Feb 2024 | 206.35 | 206.50 | 197.21 | 206.50 | 206.50 | 48 |
| 02 Feb 2024 | 208.75 | 205.00 | 201.51 | 201.51 | 201.51 | 397 |
| 01 Feb 2024 | 200.00 | 202.50 | 202.50 | 202.50 | 202.50 | 50 |
| 31 Jan 2024 | 197.75 | 202.05 | 201.51 | 202.05 | 202.05 | 1,055 |
| 30 Jan 2024 | 198.20 | 199.22 | 199.21 | 199.22 | 199.22 | 373 |
| 29 Jan 2024 | 193.30 | 200.01 | 200.01 | 200.01 | 200.01 | 16 |
| 26 Jan 2024 | 197.20 | 197.99 | 194.20 | 194.20 | 194.20 | 9 |
| 25 Jan 2024 | 192.90 | 192.60 | 192.60 | 192.60 | 192.60 | 93 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 199.20 | 199.20 | 199.20 | 199.20 | 199.20 | - |
| 19 Jan 2024 | 198.75 | 198.75 | 198.75 | 198.75 | 198.75 | - |
| 18 Jan 2024 | 199.55 | 200.00 | 197.01 | 199.51 | 199.51 | 678 |
| 17 Jan 2024 | 204.35 | 199.01 | 199.01 | 199.01 | 199.01 | 11 |
| 16 Jan 2024 | 211.25 | 208.00 | 206.30 | 206.99 | 206.99 | 427 |
| 15 Jan 2024 | 208.75 | 212.00 | 211.00 | 211.50 | 211.50 | 1,205 |
| 12 Jan 2024 | 207.25 | 214.00 | 209.00 | 209.00 | 209.00 | 509 |
| 11 Jan 2024 | 207.75 | 209.00 | 206.00 | 206.00 | 206.00 | 387 |
| 10 Jan 2024 | 207.75 | 210.50 | 207.59 | 208.00 | 208.00 | 484 |
| 09 Jan 2024 | 204.45 | 212.00 | 205.00 | 211.78 | 211.78 | 532 |
| 08 Jan 2024 | 206.90 | 207.50 | 202.50 | 207.50 | 207.50 | 199 |
| 05 Jan 2024 | 208.25 | 209.50 | 207.49 | 207.49 | 207.49 | 632 |
| 04 Jan 2024 | 204.45 | 211.50 | 207.50 | 209.41 | 209.41 | 641 |
| 03 Jan 2024 | 216.00 | 203.50 | 201.00 | 203.00 | 203.00 | 818 |
| 02 Jan 2024 | 206.00 | 211.00 | 206.00 | 211.00 | 211.00 | 497 |
| 29 Dec 2023 | 209.25 | 212.00 | 212.00 | 212.00 | 212.00 | 29 |
| 28 Dec 2023 | 209.75 | 211.50 | 211.50 | 211.50 | 211.50 | 411 |
| 27 Dec 2023 | 208.25 | 211.49 | 211.49 | 211.49 | 211.49 | 89 |
| 22 Dec 2023 | 201.00 | 204.00 | 203.00 | 204.00 | 204.00 | 933 |
| 21 Dec 2023 | 198.10 | 204.50 | 194.20 | 194.20 | 194.20 | 247 |
| 20 Dec 2023 | 206.00 | 204.50 | 200.75 | 204.50 | 204.50 | 870 |
| 19 Dec 2023 | 196.65 | 205.50 | 202.00 | 204.40 | 204.40 | 698 |
| 18 Dec 2023 | 198.10 | 196.41 | 196.41 | 196.41 | 196.41 | 96 |
| 15 Dec 2023 | 204.00 | 201.00 | 198.00 | 199.61 | 199.61 | 321 |
| 14 Dec 2023 | 195.30 | 202.00 | 197.60 | 197.60 | 197.60 | 697 |
| 13 Dec 2023 | 187.10 | 194.80 | 187.60 | 194.80 | 194.80 | 2,251 |
| 12 Dec 2023 | 188.10 | 186.00 | 185.60 | 186.00 | 186.00 | 175 |
| 11 Dec 2023 | 184.60 | 186.99 | 181.80 | 186.99 | 186.99 | 135 |
| 08 Dec 2023 | 169.10 | 182.99 | 178.00 | 182.99 | 182.99 | 218 |
| 07 Dec 2023 | 169.50 | 172.40 | 169.80 | 169.80 | 169.80 | 256 |
| 06 Dec 2023 | 169.10 | 173.40 | 168.20 | 172.21 | 172.21 | 357 |
| 05 Dec 2023 | 168.40 | 170.66 | 168.00 | 170.66 | 170.66 | 274 |
| 04 Dec 2023 | 173.20 | 175.60 | 171.20 | 172.81 | 172.81 | 258 |
| *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.