CellaVision AB

CEVI
🏛️ uk →
174.90
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 322.20 325.40 322.20 323.00 0.0M
2021-12-29 336.40 336.40 324.40 326.70 0.0M
2021-12-23 321.80 325.20 317.80 319.30 0.0M
2021-12-22 314.00 316.40 314.00 314.40 0.0M
2021-12-21 301.80 304.60 301.80 303.70 0.0M
2021-12-20 298.20 300.70 298.00 300.70 0.0M
2021-12-17 303.40 304.60 300.80 302.90 0.0M
2021-12-16 316.40 316.40 307.60 307.60 0.0M
2021-12-15 312.80 312.80 308.80 310.30 0.0M
2021-12-14 312.80 316.60 307.20 307.20 0.0M
2021-12-13 317.80 317.80 305.60 307.00 0.0M
2021-12-10 310.00 313.60 310.00 312.00 0.0M
2021-12-09 320.00 320.00 316.40 316.70 0.0M
2021-12-08 321.80 329.00 319.10 319.10 0.0M
2021-12-07 320.00 322.40 319.00 319.10 0.0M
2021-12-06 313.00 315.80 313.00 314.20 0.0M
2021-12-03 322.40 324.10 322.40 324.10 0.0M
2021-12-02 334.40 335.20 325.40 327.50 0.1M
2021-12-01 333.20 346.00 329.80 342.70 0.0M
2021-11-30 345.60 348.60 340.00 342.50 0.0M
2021-11-29 358.40 360.00 345.80 353.40 0.0M
2021-11-26 364.00 364.00 354.00 355.00 0.0M
2021-11-25 366.40 366.60 361.80 361.80 0.0M
2021-11-24 353.80 358.10 353.80 358.10 0.0M
2021-11-23 356.40 365.00 356.20 360.00 0.0M
2021-11-22 366.20 374.80 366.20 368.00 0.0M
2021-11-19 372.00 377.00 372.00 372.10 0.0M
2021-11-18 371.60 376.20 368.60 373.70 0.0M
2021-11-17 387.40 387.40 361.00 371.80 0.0M
2021-11-16 389.40 395.60 389.40 393.00 0.0M
2021-11-15 377.40 387.00 377.40 385.20 0.0M
2021-11-12 386.20 386.80 382.70 382.70 0.0M
2021-11-11 387.80 389.50 385.20 389.50 0.0M
2021-11-10 382.80 386.00 382.00 384.00 0.0M
2021-11-09 386.40 387.00 384.80 386.00 0.0M
2021-11-08 405.60 405.60 395.80 395.80 0.0M
2021-11-05 416.20 416.20 412.30 412.30 0.0M
2021-11-04 408.00 412.30 408.00 412.30 0.0M
2021-11-03 394.00 417.80 394.00 410.20 0.0M
2021-11-02 392.40 403.20 388.60 393.40 0.0M
2021-11-01 397.00 397.00 387.60 387.60 0.0M
2021-10-29 384.20 391.10 384.20 391.10 0.0M
2021-10-27 392.60 392.60 382.50 382.50 0.0M
2021-10-26 381.60 391.00 380.40 390.30 0.0M
2021-10-25 433.20 433.20 380.70 380.70 0.0M
2021-10-22 433.60 451.40 433.60 444.10 0.0M
2021-10-21 419.80 419.80 416.80 416.80 0.0M
2021-10-19 406.80 421.30 406.80 421.30 0.0M
2021-10-18 399.40 402.80 399.40 402.80 0.0M
2021-10-14 405.20 410.00 405.20 410.00 0.0M
2021-10-13 396.60 398.90 396.20 398.90 0.0M
2021-10-12 382.00 390.80 382.00 386.20 0.0M
2021-10-11 389.40 389.40 370.20 372.10 0.0M
2021-10-08 388.00 388.00 386.20 386.80 0.0M
2021-10-07 377.20 390.90 377.20 390.90 0.0M
2021-10-06 387.20 387.20 382.80 386.40 0.0M
2021-10-05 383.60 390.70 379.60 390.70 0.0M
2021-10-04 383.60 390.20 382.20 386.00 0.0M
2021-10-01 386.60 388.40 384.60 384.60 0.0M
2021-09-30 397.40 397.80 390.40 395.00 0.0M
2021-09-29 397.60 397.60 390.00 392.00 0.0M
2021-09-28 396.20 397.00 386.20 388.50 0.0M
2021-09-27 428.20 428.20 406.80 411.00 0.0M
2021-09-24 439.60 439.60 425.00 425.80 0.0M
2021-09-22 436.90 436.90 436.90 436.90 0.0M
2021-09-21 425.00 433.20 425.00 429.10 0.0M
2021-09-20 429.40 433.60 426.40 433.60 0.0M
2021-09-17 445.40 445.40 442.20 442.20 0.0M
2021-09-16 449.20 449.20 445.70 445.70 0.0M
2021-09-15 438.20 438.20 434.40 434.40 0.0M
2021-09-14 439.80 440.80 439.80 440.80 0.0M
2021-09-13 455.00 459.20 443.00 446.50 0.0M
2021-09-10 446.00 457.60 446.00 456.40 0.0M
2021-09-09 445.60 451.60 444.00 451.20 0.0M
2021-09-08 448.00 448.30 442.00 442.00 0.0M
2021-09-07 470.80 470.80 466.40 466.40 0.0M
2021-09-06 467.20 471.00 467.20 468.70 0.0M
2021-09-03 467.00 467.60 461.00 467.60 0.0M
2021-09-02 470.00 470.00 468.10 468.10 0.0M
2021-09-01 467.80 467.80 454.20 458.20 0.0M
2021-08-27 458.60 459.20 458.00 459.20 0.0M
2021-08-26 451.40 458.00 451.40 458.00 0.0M
2021-08-25 453.20 455.80 453.20 455.30 0.0M
2021-08-24 440.80 466.60 440.80 465.60 0.0M
2021-08-23 455.80 455.80 433.40 436.30 0.0M
2021-08-20 447.60 458.20 447.60 458.20 0.0M
2021-08-19 470.20 470.20 449.20 458.40 0.0M
2021-08-18 495.00 495.00 478.50 478.50 0.0M
2021-08-17 469.40 487.90 469.40 487.90 0.0M
2021-08-16 467.40 476.80 466.80 472.60 0.0M
2021-08-13 463.30 463.30 463.30 463.30 0.0M
2021-08-12 461.00 491.20 461.00 490.80 0.0M
2021-08-11 458.00 458.00 458.00 458.00 0.0M
2021-08-10 465.00 465.00 465.00 465.00 0.0M
2021-08-09 454.80 460.10 452.40 460.10 0.0M
2021-08-06 466.80 466.80 454.30 454.30 0.0M
2021-08-05 478.10 478.10 478.10 478.10 0.0M
2021-08-04 474.80 474.80 463.00 468.10 0.0M
2021-08-03 461.70 469.00 461.70 465.80 0.0M
2021-08-02 455.00 461.30 452.00 461.30 0.0M
2021-07-30 445.40 452.80 445.40 452.50 0.0M
2021-07-29 435.80 443.80 432.60 443.20 0.0M
2021-07-28 430.60 430.60 426.80 429.10 0.0M
2021-07-27 438.20 438.20 434.00 434.00 0.0M
2021-07-26 418.20 420.70 410.80 420.70 0.0M
2021-07-23 420.60 421.90 420.60 421.90 0.0M
2021-07-22 418.40 427.20 418.40 427.20 0.0M
2021-07-21 398.20 412.70 398.20 412.70 0.0M
2021-07-20 392.00 397.80 390.60 394.60 0.0M
2021-07-19 389.60 397.40 387.40 396.30 0.0M
2021-07-16 392.00 392.00 392.00 392.00 0.0M
2021-07-15 385.25 387.20 384.00 384.00 0.0M
2021-07-14 386.80 386.80 384.80 385.40 0.0M
2021-07-13 380.00 388.00 380.00 384.20 0.0M
2021-07-12 378.00 378.00 378.00 378.00 0.0M
2021-07-09 380.20 382.70 380.20 382.70 0.0M
2021-07-08 391.20 392.00 380.70 380.70 0.0M
2021-07-07 390.60 396.00 388.00 392.80 0.0M
2021-07-06 392.00 402.20 392.00 402.20 0.0M
2021-07-05 381.80 391.30 381.80 391.30 0.0M
2021-07-02 375.00 377.60 374.05 377.60 0.0M
2021-07-01 374.80 374.80 368.00 369.20 0.0M
2021-06-29 358.30 361.00 358.30 360.00 0.0M
2021-06-28 357.20 361.80 357.20 358.50 0.0M
2021-06-24 343.00 343.00 341.90 341.90 0.0M
2021-06-23 343.80 343.80 334.60 338.80 0.0M
2021-06-22 335.00 335.00 331.20 334.90 0.0M
2021-06-21 342.20 342.20 337.00 337.00 0.0M
2021-06-18 348.20 348.20 343.20 344.00 0.0M
2021-06-17 339.40 345.40 336.40 344.60 0.0M
2021-06-16 344.00 344.00 341.50 341.90 0.0M
2021-06-15 348.60 348.60 338.20 344.60 0.0M
2021-06-14 349.40 352.80 344.00 350.90 0.0M
2021-06-11 353.00 353.40 353.00 353.40 0.0M
2021-06-10 349.80 353.60 348.00 352.60 0.0M
2021-06-09 344.00 348.10 344.00 348.10 0.0M
2021-06-08 344.80 344.80 342.90 342.90 0.0M
2021-06-07 343.00 343.80 338.40 343.30 0.0M
2021-06-04 342.20 342.20 339.00 341.30 0.0M
2021-06-03 348.80 348.80 340.70 340.70 0.0M
2021-06-02 360.00 360.00 352.00 354.60 0.0M
2021-06-01 360.40 362.00 355.80 355.80 0.0M
2021-05-28 342.40 362.20 342.40 349.70 0.0M
2021-05-27 339.80 340.20 338.00 338.00 0.0M
2021-05-26 339.00 345.00 339.00 343.10 0.0M
2021-05-25 337.40 342.80 337.00 338.00 0.0M
2021-05-24 345.60 347.00 339.20 339.20 0.0M
2021-05-21 349.80 349.80 347.80 347.80 0.0M
2021-05-20 341.20 346.80 341.20 346.80 0.0M
2021-05-19 341.00 341.60 339.60 339.60 0.0M
2021-05-18 348.60 348.80 347.20 348.30 0.0M
2021-05-17 351.40 358.90 349.60 358.90 0.0M
2021-05-14 352.60 352.60 345.00 347.60 0.0M
2021-05-12 352.20 355.40 348.70 348.70 0.0M
2021-05-11 344.60 349.20 344.60 348.70 0.0M
2021-05-10 347.40 351.80 345.40 347.00 0.0M
2021-05-07 349.80 350.00 347.60 348.70 0.0M
2021-05-06 346.60 346.60 346.60 346.60 0.0M
2021-05-05 350.60 357.60 350.60 354.40 0.0M
2021-05-04 361.40 361.40 348.30 348.30 0.0M
2021-04-30 367.40 373.70 360.20 373.70 0.0M
2021-04-29 373.20 376.00 373.20 373.70 0.0M
2021-04-28 368.60 373.20 362.80 364.90 0.0M
2021-04-27 368.00 373.20 367.50 367.50 0.0M
2021-04-26 356.40 359.00 355.60 357.90 0.0M
2021-04-23 362.40 362.40 356.60 358.10 0.0M
2021-04-22 348.40 363.60 346.80 359.10 0.0M
2021-04-21 344.40 346.40 340.90 342.30 0.0M
2021-04-20 349.80 350.60 349.80 350.40 0.0M
2021-04-19 366.60 366.60 352.80 352.80 0.0M
2021-04-16 353.00 362.60 353.00 362.20 0.0M
2021-04-15 347.00 354.60 346.60 353.40 0.0M
2021-04-14 343.20 344.20 342.00 342.50 0.0M
2021-04-13 340.60 341.60 338.90 339.00 0.0M
2021-04-12 345.00 345.00 334.20 337.00 0.0M
2021-04-09 347.00 348.00 346.80 347.60 0.0M
2021-04-08 332.80 341.40 332.80 340.70 0.0M
2021-04-07 331.00 331.00 327.60 330.60 0.0M
2021-04-06 329.00 333.90 327.00 333.90 0.0M
2021-04-01 323.00 327.80 323.00 324.80 0.0M
2021-03-31 323.00 330.00 322.40 322.80 0.0M
2021-03-30 326.80 326.80 324.70 324.70 0.0M
2021-03-29 330.60 330.60 329.60 329.60 0.0M
2021-03-26 327.00 329.80 325.40 328.80 0.0M
2021-03-25 321.60 329.20 321.60 323.20 0.0M
2021-03-24 323.40 324.70 323.40 324.70 0.0M
2021-03-23 321.60 321.60 321.60 321.60 0.0M
2021-03-22 321.60 321.80 321.60 321.80 0.0M
2021-03-19 323.00 323.00 323.00 323.00 0.0M
2021-03-18 324.00 324.00 320.00 320.00 0.0M
2021-03-17 319.00 319.40 318.00 319.10 0.0M
2021-03-16 320.20 320.40 320.20 320.40 0.0M
2021-03-11 309.30 309.30 309.30 309.30 0.0M
2021-03-10 307.00 312.40 307.00 312.40 0.0M
2021-03-09 299.40 305.80 299.40 305.80 0.0M
2021-03-05 291.40 291.40 289.60 289.60 0.0M
2021-03-04 293.10 293.10 293.10 293.10 0.0M
2021-03-03 295.00 295.00 294.30 294.30 0.0M
2021-03-02 298.00 298.00 296.20 296.20 0.0M
2021-03-01 294.40 297.20 294.40 297.20 0.0M
2021-02-26 292.00 292.50 292.00 292.50 0.0M
2021-02-19 294.40 298.00 294.40 298.00 0.0M
2021-02-17 294.50 294.50 294.50 294.50 0.0M
2021-02-16 296.00 297.20 296.00 297.20 0.0M
2021-02-15 301.40 301.40 297.00 297.00 0.0M
2021-02-12 289.40 297.60 289.40 297.60 0.0M
2021-02-11 289.40 289.40 289.40 289.40 0.0M
2021-02-08 293.20 293.20 288.40 288.40 0.0M
2021-02-04 291.40 291.40 288.00 288.00 0.0M
2021-02-03 295.50 295.50 295.50 295.50 0.0M
2021-02-02 299.40 299.80 298.60 299.80 0.0M
2021-01-29 299.20 299.20 296.00 296.00 0.0M
2021-01-28 300.10 300.10 300.10 300.10 0.0M
2021-01-27 306.00 308.80 298.20 298.40 0.0M
2021-01-25 304.00 304.00 301.70 301.70 0.0M
2021-01-22 314.20 316.00 314.20 314.80 0.0M
2021-01-20 326.10 326.10 326.10 326.10 0.0M
2021-01-19 314.20 316.90 314.20 316.90 0.0M
2021-01-12 315.60 315.60 308.90 308.90 0.0M
2021-01-11 316.00 316.10 316.00 316.10 0.0M
2021-01-08 314.00 314.00 311.50 311.50 0.0M
2021-01-07 318.00 318.90 318.00 318.90 0.0M
2021-01-05 316.60 316.60 315.40 315.40 0.0M
2021-01-04 307.00 315.40 307.00 315.40 0.0M