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
2023-12-29 212.00 212.00 208.75 208.75 0.0M
2023-12-28 210.25 210.25 210.25 210.25 0.0M
2023-12-27 210.75 210.75 210.75 210.75 0.0M
2023-12-22 202.90 202.90 202.90 202.90 0.0M
2023-12-21 203.50 204.50 203.45 203.45 0.0M
2023-12-20 202.00 203.50 201.50 202.55 0.0M
2023-12-19 202.50 205.50 202.00 204.45 0.0M
2023-12-18 199.10 199.10 199.10 199.10 0.0M
2023-12-15 201.00 201.00 198.00 199.10 0.0M
2023-12-14 200.00 202.00 200.00 202.00 0.0M
2023-12-13 187.60 194.00 187.60 192.30 0.0M
2023-12-12 186.10 186.10 186.10 186.10 0.0M
2023-12-11 181.80 185.90 181.80 185.90 0.0M
2023-12-08 178.00 182.40 178.00 180.70 0.0M
2023-12-07 172.40 172.40 171.10 171.10 0.0M
2023-12-06 168.40 173.40 168.20 170.90 0.0M
2023-12-05 168.40 170.10 168.00 170.10 0.0M
2023-12-04 175.60 175.60 171.20 173.40 0.0M
2023-12-01 176.00 177.20 173.20 175.50 0.0M
2023-11-30 176.40 179.60 173.40 176.50 0.1M
2023-11-29 177.80 180.80 177.20 179.40 0.0M
2023-11-28 172.60 175.80 167.80 175.50 0.0M
2023-11-27 180.20 181.20 174.60 174.90 0.0M
2023-11-24 177.00 179.60 176.80 179.60 0.0M
2023-11-23 173.60 176.00 173.60 174.70 0.0M
2023-11-22 172.00 174.00 171.80 173.60 0.0M
2023-11-21 173.20 173.20 168.60 171.10 0.0M
2023-11-20 167.60 171.30 167.60 171.30 0.0M
2023-11-17 166.00 167.40 164.20 166.40 0.0M
2023-11-16 162.40 166.00 162.40 165.10 0.0M
2023-11-15 165.20 165.20 164.10 164.10 0.0M
2023-11-14 163.20 170.10 163.20 170.10 0.0M
2023-11-13 157.40 158.40 157.40 157.90 0.0M
2023-11-10 158.40 160.00 156.20 156.60 0.0M
2023-11-09 159.40 161.00 159.40 161.00 0.0M
2023-11-08 161.60 161.60 161.20 161.20 0.0M
2023-11-07 154.10 154.10 154.10 154.10 0.0M
2023-11-06 147.80 153.30 147.80 153.30 0.0M
2023-11-03 147.80 147.80 145.40 145.40 0.0M
2023-11-02 145.40 145.40 145.40 145.40 0.0M
2023-11-01 140.30 140.30 140.30 140.30 0.0M
2023-10-31 135.20 136.60 133.60 136.30 0.0M
2023-10-30 129.40 132.80 128.80 131.80 0.0M
2023-10-27 129.40 129.40 127.70 128.20 0.0M
2023-10-26 126.00 128.20 126.00 127.80 0.0M
2023-10-25 134.60 135.80 134.60 134.70 0.0M
2023-10-24 139.00 140.80 139.00 140.10 0.0M
2023-10-23 126.20 130.80 126.20 130.50 0.0M
2023-10-20 123.80 124.50 123.80 124.50 0.0M
2023-10-19 126.20 128.90 126.20 128.90 0.0M
2023-10-18 130.80 130.80 128.90 128.90 0.0M
2023-10-17 134.60 134.80 129.90 129.90 0.0M
2023-10-16 135.00 135.00 130.00 130.50 0.0M
2023-10-13 139.40 139.40 133.00 133.00 0.0M
2023-10-12 140.80 140.80 140.10 140.10 0.0M
2023-10-11 142.00 142.50 141.00 142.50 0.0M
2023-10-10 144.20 144.20 142.50 142.50 0.0M
2023-10-09 144.00 144.20 143.40 143.40 0.0M
2023-10-06 144.40 144.80 144.40 144.80 0.0M
2023-10-05 149.60 164.40 149.60 156.40 0.0M
2023-10-04 147.40 147.70 147.40 147.70 0.0M
2023-10-03 153.20 153.70 153.20 153.70 0.0M
2023-10-02 160.00 160.00 151.80 153.10 0.0M
2023-09-29 156.60 156.80 156.60 156.80 0.0M
2023-09-28 159.40 160.80 159.40 160.00 0.0M
2023-09-27 156.40 157.40 156.40 156.80 0.0M
2023-09-26 158.80 158.80 157.20 157.90 0.0M
2023-09-25 158.50 158.50 158.50 158.50 0.0M
2023-09-22 164.90 164.90 164.90 164.90 0.0M
2023-09-21 167.80 167.80 166.80 166.80 0.0M
2023-09-20 171.60 171.60 169.00 169.50 0.0M
2023-09-19 172.40 172.40 172.40 172.40 0.0M
2023-09-18 176.00 176.70 176.00 176.70 0.0M
2023-09-15 173.20 179.40 173.20 176.70 0.0M
2023-09-14 168.00 168.20 168.00 168.20 0.0M
2023-09-12 177.40 177.40 176.10 176.10 0.0M
2023-09-11 178.40 178.40 175.30 175.30 0.0M
2023-09-08 186.80 186.80 180.20 182.10 0.0M
2023-09-07 188.00 189.40 188.00 189.40 0.0M
2023-09-06 194.40 198.60 191.00 191.00 0.0M
2023-09-05 190.20 190.20 190.20 190.20 0.0M
2023-09-04 201.00 201.00 192.50 192.50 0.0M
2023-09-01 198.75 198.75 198.75 198.75 0.0M
2023-08-31 199.40 199.40 198.30 198.30 0.0M
2023-08-30 190.80 190.80 190.80 190.80 0.0M
2023-08-29 179.60 189.00 179.40 187.30 0.0M
2023-08-25 180.20 180.20 170.60 173.20 0.0M
2023-08-24 180.40 180.40 180.10 180.10 0.0M
2023-08-21 178.60 178.60 174.70 174.70 0.0M
2023-08-18 181.40 181.40 176.80 180.10 0.0M
2023-08-16 194.00 194.00 193.30 193.30 0.0M
2023-08-14 198.00 198.00 195.75 195.75 0.0M
2023-08-11 197.00 197.00 196.65 196.65 0.0M
2023-08-10 199.20 202.00 199.20 201.45 0.0M
2023-08-08 198.60 203.00 197.40 202.10 0.0M
2023-08-07 204.50 204.50 200.50 202.10 0.0M
2023-08-04 207.00 207.50 204.90 204.90 0.0M
2023-08-03 216.00 216.00 212.75 212.75 0.0M
2023-08-02 215.00 219.00 215.00 217.50 0.0M
2023-08-01 218.00 219.00 218.00 219.00 0.0M
2023-07-31 224.50 224.50 216.50 219.00 0.0M
2023-07-28 218.00 220.50 218.00 220.50 0.0M
2023-07-27 214.50 216.50 213.00 216.50 0.0M
2023-07-26 224.00 224.00 219.50 219.50 0.0M
2023-07-25 235.00 235.00 220.50 224.75 0.0M
2023-07-24 236.00 236.50 227.75 227.75 0.0M
2023-07-21 220.00 228.50 218.00 228.25 0.0M
2023-07-20 209.50 217.50 209.50 216.00 0.0M
2023-07-19 190.80 193.85 190.80 193.85 0.0M
2023-07-18 187.60 188.20 186.20 186.90 0.0M
2023-07-17 186.20 186.20 184.00 186.10 0.0M
2023-07-13 186.40 186.40 185.20 185.20 0.0M
2023-07-12 183.60 187.40 183.60 186.90 0.0M
2023-07-11 183.60 183.60 183.60 183.60 0.0M
2023-07-10 187.40 188.20 182.50 182.50 0.0M
2023-07-07 186.80 189.80 185.00 189.60 0.0M
2023-07-06 179.60 181.60 179.60 180.30 0.0M
2023-07-05 178.20 178.40 178.20 178.40 0.0M
2023-07-04 178.60 180.00 178.60 179.00 0.0M
2023-07-03 179.20 179.20 178.60 178.60 0.0M
2023-06-30 186.20 186.80 184.00 184.00 0.0M
2023-06-29 185.00 185.00 183.60 183.60 0.0M
2023-06-28 186.00 186.00 185.60 185.60 0.0M
2023-06-27 177.20 178.00 176.80 177.40 0.0M
2023-06-26 180.60 180.60 177.80 177.80 0.0M
2023-06-22 175.00 182.00 175.00 180.70 0.0M
2023-06-21 172.20 175.10 171.60 175.10 0.0M
2023-06-20 178.60 178.60 175.80 176.50 0.0M
2023-06-19 181.80 183.40 178.00 178.00 0.0M
2023-06-16 199.00 199.00 183.40 183.60 0.0M
2023-06-15 195.21 195.40 195.21 195.30 0.0M
2023-06-14 200.50 200.50 194.40 194.40 0.0M
2023-06-13 202.50 202.50 197.75 197.75 0.0M
2023-06-12 218.50 218.50 217.50 217.50 0.0M
2023-06-09 214.00 214.00 213.25 213.25 0.0M
2023-06-08 202.00 207.25 202.00 207.25 0.0M
2023-06-07 206.00 210.00 206.00 208.75 0.0M
2023-06-05 201.50 205.00 201.00 202.90 0.0M
2023-06-02 192.20 201.10 192.00 201.10 0.0M
2023-06-01 198.20 198.20 188.60 188.80 0.0M
2023-05-31 193.40 207.00 193.40 206.00 0.0M
2023-05-30 195.20 195.40 195.20 195.40 0.0M
2023-05-26 196.20 198.60 193.00 198.30 0.0M
2023-05-25 195.40 195.40 193.85 193.85 0.0M
2023-05-24 190.00 192.60 188.60 191.20 0.0M
2023-05-23 191.20 194.40 191.20 193.30 0.0M
2023-05-22 188.80 191.40 188.20 190.60 0.0M
2023-05-19 181.80 189.60 181.20 189.60 0.0M
2023-05-17 180.00 180.40 179.20 179.20 0.0M
2023-05-16 186.40 186.40 179.20 179.20 0.0M
2023-05-15 183.40 184.40 182.00 184.40 0.0M
2023-05-12 180.60 180.60 178.40 179.60 0.0M
2023-05-11 179.80 180.70 179.20 180.70 0.0M
2023-05-09 180.80 180.80 176.20 177.40 0.0M
2023-05-05 179.60 185.60 177.40 185.60 0.0M
2023-05-04 175.60 176.80 175.60 176.10 0.0M
2023-05-03 173.80 179.00 173.80 178.80 0.0M
2023-05-02 176.20 178.20 175.10 175.10 0.0M
2023-04-28 174.60 175.10 174.60 175.10 0.0M
2023-04-27 167.00 177.40 167.00 175.70 0.0M
2023-04-26 162.20 166.60 162.20 166.60 0.0M
2023-04-25 164.20 165.00 163.80 164.10 0.0M
2023-04-24 163.80 171.80 162.00 164.90 0.0M
2023-04-21 154.00 157.00 153.80 156.00 0.0M
2023-04-20 153.00 154.20 153.00 153.90 0.0M
2023-04-19 157.20 158.00 153.80 154.80 0.0M
2023-04-18 157.00 162.60 154.00 156.00 0.0M
2023-04-17 180.80 180.80 175.90 175.90 0.0M
2023-04-14 174.60 183.20 174.60 177.80 0.0M
2023-04-13 175.20 175.20 172.20 173.60 0.0M
2023-04-12 178.00 179.40 175.70 175.70 0.0M
2023-04-11 178.80 179.40 177.60 179.40 0.0M
2023-04-05 185.80 185.80 184.20 184.20 0.0M
2023-04-04 189.00 189.00 185.40 185.90 0.0M
2023-04-03 184.80 185.40 184.80 185.40 0.0M
2023-03-31 183.00 185.90 183.00 185.90 0.0M
2023-03-30 186.00 187.10 185.60 187.10 0.0M
2023-03-29 190.00 190.00 184.60 184.80 0.0M
2023-03-28 190.80 190.80 187.60 190.20 0.0M
2023-03-27 198.80 198.80 189.60 190.80 0.0M
2023-03-24 181.00 189.40 181.00 189.40 0.0M
2023-03-23 185.00 185.00 181.50 181.50 0.0M
2023-03-22 188.00 188.40 186.20 187.10 0.0M
2023-03-21 191.20 192.80 188.00 190.40 0.0M
2023-03-20 191.40 193.40 191.40 191.90 0.0M
2023-03-17 202.00 202.00 198.00 199.10 0.0M
2023-03-16 196.80 200.55 196.80 200.55 0.0M
2023-03-15 202.00 205.00 200.50 205.00 0.1M
2023-03-14 208.50 208.50 207.75 207.75 0.0M
2023-03-13 210.50 210.50 206.00 206.35 0.0M
2023-03-10 210.50 212.00 209.75 209.75 0.0M
2023-03-09 210.00 216.50 210.00 216.00 0.0M
2023-03-08 212.00 212.00 210.25 210.25 0.0M
2023-03-07 205.00 205.00 202.10 202.10 0.0M
2023-03-06 206.00 207.50 206.00 206.35 0.0M
2023-03-03 202.50 207.50 202.50 206.00 0.0M
2023-03-02 203.00 204.50 201.55 201.55 0.1M
2023-03-01 202.00 202.00 201.00 201.55 0.0M
2023-02-28 202.00 202.50 200.00 201.00 0.0M
2023-02-27 201.50 205.00 201.50 204.35 0.0M
2023-02-24 202.50 202.50 202.00 202.00 0.0M
2023-02-23 206.50 211.50 206.50 211.25 0.0M
2023-02-22 210.50 211.50 206.50 208.25 0.0M
2023-02-20 220.00 223.50 220.00 223.25 0.0M
2023-02-17 219.00 220.50 217.00 220.00 0.0M
2023-02-16 218.50 218.50 217.00 218.00 0.0M
2023-02-15 215.00 217.50 215.00 216.00 0.0M
2023-02-14 218.00 218.00 217.00 217.00 0.0M
2023-02-13 207.50 212.50 207.50 210.75 0.0M
2023-02-10 204.00 209.00 204.00 207.25 0.0M
2023-02-09 200.20 204.50 199.20 202.10 0.0M
2023-02-08 214.50 214.50 199.20 199.55 0.1M
2023-02-07 209.50 216.00 208.00 212.25 0.1M
2023-02-06 248.00 255.75 248.00 255.75 0.0M
2023-02-03 255.00 257.50 255.00 257.50 0.0M
2023-02-02 262.00 267.25 262.00 267.25 0.0M
2023-02-01 251.25 251.25 251.25 251.25 0.0M
2023-01-31 245.00 246.00 245.00 246.00 0.0M
2023-01-30 246.00 249.50 246.00 248.00 0.0M
2023-01-27 253.50 253.50 247.00 251.75 0.0M
2023-01-26 243.50 252.00 243.50 251.75 0.0M
2023-01-25 245.00 245.00 239.50 241.25 0.0M
2023-01-24 233.00 250.00 233.00 248.00 0.0M
2023-01-23 233.00 233.00 228.25 228.25 0.0M
2023-01-20 227.00 229.00 221.00 226.25 0.0M
2023-01-19 219.50 220.00 217.00 217.00 0.0M
2023-01-18 221.00 224.00 221.00 222.75 0.0M
2023-01-17 223.00 223.50 220.00 220.00 0.0M
2023-01-16 220.00 225.50 219.00 223.75 0.0M
2023-01-13 218.00 220.50 218.00 219.00 0.0M
2023-01-12 222.50 222.50 217.00 217.00 0.0M
2023-01-11 231.00 231.00 225.00 225.75 0.0M
2023-01-10 228.50 231.00 228.50 230.50 0.0M
2023-01-09 236.50 236.50 229.50 229.50 0.0M
2023-01-05 241.00 241.00 237.50 239.75 0.0M
2023-01-04 240.00 240.00 239.75 239.75 0.0M
2023-01-03 246.00 246.00 237.50 239.25 0.0M