CellaVision AB (publ) (C26.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 09:30AM CEST
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 19.24 | 19.24 | 19.18 | 19.18 | 19.18 | 20 |
| May 06, 2024 | 19.22 | 19.36 | 19.22 | 19.36 | 19.36 | - |
| May 06, 2024 | 2.25 Dividend | |||||
| May 03, 2024 | 19.30 | 19.30 | 19.16 | 19.16 | 16.91 | - |
| May 02, 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 16.70 | - |
| Apr 30, 2024 | 19.16 | 19.16 | 19.04 | 19.04 | 16.80 | - |
| Apr 29, 2024 | 18.62 | 18.66 | 18.34 | 18.66 | 16.47 | 20 |
| Apr 26, 2024 | 19.44 | 19.66 | 19.44 | 19.66 | 17.35 | - |
| Apr 25, 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 17.96 | - |
| Apr 24, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 18.00 | - |
| Apr 23, 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 17.53 | - |
| Apr 22, 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 16.82 | - |
| Apr 19, 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 16.40 | - |
| Apr 18, 2024 | 18.52 | 18.52 | 18.40 | 18.40 | 16.24 | - |
| Apr 17, 2024 | 18.82 | 19.04 | 18.82 | 19.04 | 16.80 | - |
| Apr 16, 2024 | 18.50 | 18.50 | 18.42 | 18.42 | 16.26 | - |
| Apr 15, 2024 | 18.94 | 18.96 | 18.94 | 18.96 | 16.73 | - |
| Apr 12, 2024 | 19.00 | 19.38 | 19.00 | 19.38 | 17.10 | - |
| Apr 11, 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 17.02 | - |
| Apr 10, 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 16.63 | - |
| Apr 09, 2024 | 18.48 | 18.74 | 18.48 | 18.74 | 16.54 | - |
| Apr 08, 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 16.72 | - |
| Apr 05, 2024 | 19.14 | 19.14 | 19.08 | 19.08 | 16.84 | - |
| Apr 04, 2024 | 19.46 | 19.46 | 19.22 | 19.22 | 16.96 | - |
| Apr 03, 2024 | 20.30 | 20.30 | 19.20 | 19.20 | 16.95 | - |
| Apr 02, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 17.87 | - |
| Mar 28, 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 18.14 | - |
| Mar 27, 2024 | 20.40 | 20.65 | 20.40 | 20.50 | 18.09 | - |
| Mar 26, 2024 | 19.28 | 19.80 | 19.28 | 19.80 | 17.47 | - |
| Mar 25, 2024 | 19.20 | 19.70 | 18.68 | 19.70 | 17.39 | 5 |
| Mar 22, 2024 | 20.25 | 20.25 | 19.06 | 19.06 | 16.82 | - |
| Mar 21, 2024 | 20.30 | 20.30 | 20.15 | 20.15 | 17.78 | - |
| Mar 20, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 17.83 | - |
| Mar 19, 2024 | 20.20 | 20.20 | 19.88 | 20.05 | 17.70 | - |
| Mar 18, 2024 | 20.50 | 20.50 | 20.30 | 20.30 | 17.92 | - |
| Mar 15, 2024 | 20.40 | 20.45 | 20.40 | 20.45 | 18.05 | - |
| Mar 14, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 18.45 | - |
| Mar 13, 2024 | 21.10 | 21.10 | 21.00 | 21.00 | 18.53 | - |
| Mar 12, 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 17.74 | - |
| Mar 11, 2024 | 19.94 | 19.94 | 19.56 | 19.56 | 17.26 | - |
| Mar 08, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 17.51 | - |
| Mar 07, 2024 | 20.95 | 20.95 | 20.05 | 20.05 | 17.70 | - |
| Mar 06, 2024 | 21.75 | 21.75 | 21.10 | 21.10 | 18.62 | - |
| Mar 05, 2024 | 21.65 | 21.85 | 21.65 | 21.85 | 19.28 | - |
| Mar 04, 2024 | 22.45 | 22.70 | 22.45 | 22.70 | 20.03 | - |
| Mar 01, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 19.42 | - |
| Feb 29, 2024 | 21.70 | 22.00 | 21.70 | 21.85 | 19.28 | - |
| Feb 28, 2024 | 22.85 | 22.85 | 22.00 | 22.00 | 19.42 | - |
| Feb 27, 2024 | 22.90 | 22.90 | 22.55 | 22.55 | 19.90 | - |
| Feb 26, 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 20.03 | - |
| Feb 23, 2024 | 22.60 | 22.60 | 22.40 | 22.40 | 19.77 | - |
| Feb 22, 2024 | 21.95 | 22.50 | 21.95 | 22.50 | 19.86 | - |
| Feb 21, 2024 | 22.10 | 22.10 | 21.60 | 21.60 | 19.06 | - |
| Feb 20, 2024 | 22.65 | 22.65 | 22.05 | 22.05 | 19.46 | 50 |
| Feb 19, 2024 | 23.30 | 23.30 | 22.70 | 22.70 | 20.03 | - |
| Feb 16, 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 20.52 | - |
| Feb 15, 2024 | 22.95 | 23.15 | 22.95 | 23.15 | 20.43 | - |
| Feb 14, 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 19.81 | - |
| Feb 13, 2024 | 22.10 | 22.50 | 22.10 | 22.50 | 19.86 | - |
| Feb 12, 2024 | 20.95 | 21.20 | 20.95 | 21.20 | 18.71 | - |
| Feb 09, 2024 | 22.50 | 22.85 | 22.50 | 22.55 | 19.90 | 16 |
| Feb 08, 2024 | 22.90 | 23.50 | 22.90 | 23.00 | 20.30 | - |
| Feb 07, 2024 | 19.28 | 23.50 | 19.28 | 23.50 | 20.74 | 200 |
| Feb 06, 2024 | 17.12 | 19.48 | 17.04 | 19.48 | 17.19 | - |
| Feb 05, 2024 | 17.72 | 17.72 | 17.30 | 17.30 | 15.27 | - |
| Feb 02, 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 15.99 | - |
| Feb 01, 2024 | 17.60 | 18.06 | 17.54 | 18.06 | 15.94 | - |
| Jan 31, 2024 | 17.34 | 17.74 | 17.34 | 17.74 | 15.66 | - |
| Jan 30, 2024 | 17.50 | 17.52 | 17.34 | 17.34 | 15.30 | - |
| Jan 29, 2024 | 16.82 | 16.84 | 16.82 | 16.84 | 14.86 | - |
| Jan 26, 2024 | 17.00 | 17.34 | 16.92 | 17.34 | 15.30 | - |
| Jan 25, 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 14.19 | - |
| Jan 24, 2024 | 17.22 | 17.58 | 17.22 | 17.24 | 15.22 | - |
| Jan 23, 2024 | 17.42 | 17.50 | 17.42 | 17.50 | 15.44 | - |
| Jan 22, 2024 | 17.26 | 17.26 | 17.12 | 17.12 | 15.11 | - |
| Jan 19, 2024 | 17.32 | 17.62 | 17.32 | 17.62 | 15.55 | - |
| Jan 18, 2024 | 17.28 | 17.28 | 17.22 | 17.22 | 15.20 | - |
| Jan 17, 2024 | 18.20 | 18.20 | 18.14 | 18.14 | 16.01 | 111 |
| Jan 16, 2024 | 18.42 | 18.42 | 18.06 | 18.06 | 15.94 | - |
| Jan 15, 2024 | 18.50 | 18.66 | 18.50 | 18.66 | 16.47 | - |
| Jan 12, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 16.06 | - |
| Jan 11, 2024 | 18.34 | 18.56 | 18.34 | 18.56 | 16.38 | - |
| Jan 10, 2024 | 18.70 | 18.70 | 18.10 | 18.10 | 15.97 | - |
| Jan 09, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 16.06 | - |
| Jan 08, 2024 | 18.18 | 18.18 | 17.82 | 17.82 | 15.73 | - |
| Jan 05, 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 16.36 | - |
| Jan 04, 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 15.69 | - |
| Jan 03, 2024 | 18.70 | 18.70 | 18.54 | 18.54 | 16.36 | - |
| Jan 02, 2024 | 19.26 | 19.26 | 18.48 | 18.48 | 16.31 | 1 |
| Dec 29, 2023 | 18.78 | 18.78 | 18.78 | 18.78 | 16.57 | - |
| Dec 28, 2023 | 18.94 | 18.94 | 18.94 | 18.94 | 16.72 | - |
| Dec 27, 2023 | 18.50 | 18.82 | 18.50 | 18.82 | 16.61 | - |
| Dec 22, 2023 | 18.14 | 18.14 | 18.14 | 18.14 | 16.01 | - |
| Dec 21, 2023 | 17.80 | 17.80 | 17.80 | 17.80 | 15.71 | - |
| Dec 20, 2023 | 18.12 | 18.12 | 17.96 | 17.96 | 15.85 | - |
| Dec 19, 2023 | 17.40 | 17.74 | 17.40 | 17.74 | 15.66 | - |
| Dec 18, 2023 | 17.58 | 17.58 | 17.58 | 17.58 | 15.52 | - |
| Dec 15, 2023 | 17.52 | 17.52 | 17.52 | 17.52 | 15.46 | - |
| Dec 14, 2023 | 17.18 | 17.18 | 17.18 | 17.18 | 15.16 | - |
| Dec 13, 2023 | 16.28 | 16.32 | 16.28 | 16.32 | 14.40 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.