ContextVision AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 5.900 | 5.900 | 5.700 | 5.900 | 5.900 | 487,642 |
| 2024-08-21 | 5.980 | 6.000 | 5.900 | 5.960 | 5.960 | 31,579 |
| 2024-08-20 | 6.000 | 6.000 | 5.920 | 5.920 | 5.920 | 36,000 |
| 2024-08-19 | 5.920 | 6.000 | 5.820 | 6.000 | 6.000 | 83,999 |
| 2024-08-16 | 5.960 | 6.000 | 5.960 | 6.000 | 6.000 | 6,198 |
| 2024-08-15 | 5.960 | 6.100 | 5.940 | 5.980 | 5.980 | 37,722 |
| 2024-08-14 | 5.940 | 6.080 | 5.900 | 5.960 | 5.960 | 83,167 |
| 2024-08-13 | 6.000 | 6.040 | 5.780 | 5.960 | 5.960 | 100,590 |
| 2024-08-12 | 5.960 | 6.020 | 5.940 | 6.000 | 6.000 | 22,081 |
| 2024-08-09 | 5.820 | 5.960 | 5.820 | 5.960 | 5.960 | 9,050 |
| 2024-08-08 | 5.960 | 6.060 | 5.840 | 5.920 | 5.920 | 68,156 |
| 2024-08-07 | 5.900 | 6.040 | 5.900 | 6.000 | 6.000 | 59,390 |
| 2024-08-06 | 6.000 | 6.000 | 5.900 | 5.980 | 5.980 | 21,610 |
| 2024-08-05 | 6.000 | 6.040 | 5.820 | 6.040 | 6.040 | 11,430 |
| 2024-08-02 | 5.960 | 6.200 | 5.960 | 6.200 | 6.200 | 6,657 |
| 2024-08-01 | 6.020 | 6.100 | 6.000 | 6.000 | 6.000 | 16,940 |
| 2024-07-31 | 6.060 | 6.080 | 6.020 | 6.020 | 6.020 | 5,273 |
| 2024-07-30 | 6.080 | 6.080 | 5.980 | 6.060 | 6.060 | 99,524 |
| 2024-07-29 | 6.000 | 6.080 | 6.000 | 6.020 | 6.020 | 8,619 |
| 2024-07-26 | 5.900 | 6.100 | 5.900 | 6.100 | 6.100 | 210,199 |
| 2024-07-25 | 6.100 | 6.100 | 5.960 | 6.000 | 6.000 | 69,399 |
| 2024-07-24 | 6.000 | 6.100 | 6.000 | 6.100 | 6.100 | 9,320 |
| 2024-07-23 | 6.000 | 6.100 | 6.000 | 6.100 | 6.100 | 12,167 |
| 2024-07-22 | 6.040 | 6.040 | 5.940 | 6.000 | 6.000 | 63,144 |
| 2024-07-19 | 6.200 | 6.200 | 6.040 | 6.040 | 6.040 | 23,729 |
| 2024-07-18 | 6.260 | 6.440 | 5.980 | 6.040 | 6.040 | 201,116 |
| 2024-07-17 | 6.260 | 6.280 | 6.120 | 6.280 | 6.280 | 34,843 |
| 2024-07-16 | 6.180 | 6.300 | 6.180 | 6.280 | 6.280 | 117,016 |
| 2024-07-15 | 6.040 | 6.280 | 6.040 | 6.280 | 6.280 | 37,600 |
| 2024-07-12 | 6.200 | 6.200 | 6.100 | 6.200 | 6.200 | 47,324 |
| 2024-07-11 | 6.280 | 6.280 | 6.280 | 6.280 | 6.280 | 1,000 |
| 2024-07-10 | 6.260 | 6.280 | 6.100 | 6.200 | 6.200 | 40,035 |
| 2024-07-09 | 6.160 | 6.180 | 6.020 | 6.180 | 6.180 | 213,217 |
| 2024-07-08 | 5.900 | 6.100 | 5.900 | 6.100 | 6.100 | 1,131,965 |
| 2024-07-05 | 5.900 | 6.000 | 5.900 | 6.000 | 6.000 | 1,000,467 |
| 2024-07-04 | 6.000 | 6.000 | 5.980 | 6.000 | 6.000 | 56,964 |
| 2024-07-03 | 6.000 | 6.140 | 6.000 | 6.020 | 6.020 | 8,403 |
| 2024-07-02 | 5.900 | 6.140 | 5.900 | 5.940 | 5.940 | 13,484 |
| 2024-07-01 | 5.760 | 6.140 | 5.760 | 6.000 | 6.000 | 10,175 |
| 2024-06-28 | 6.200 | 6.200 | 6.000 | 6.000 | 6.000 | 4,989 |
| 2024-06-27 | 5.660 | 6.200 | 5.660 | 6.200 | 6.200 | 77,089 |
| 2024-06-26 | 5.700 | 5.780 | 5.680 | 5.700 | 5.700 | 66,217 |
| 2024-06-25 | 5.700 | 5.800 | 5.660 | 5.700 | 5.700 | 72,454 |
| 2024-06-24 | 5.700 | 5.800 | 5.700 | 5.760 | 5.760 | 3,820 |
| 2024-06-21 | 5.720 | 5.960 | 5.720 | 5.840 | 5.840 | 37,454 |
| 2024-06-20 | 5.780 | 5.800 | 5.780 | 5.780 | 5.780 | 21,572 |
| 2024-06-19 | 5.760 | 5.780 | 5.620 | 5.720 | 5.720 | 38,384 |
| 2024-06-18 | 5.680 | 5.800 | 5.680 | 5.800 | 5.800 | 6,965 |
| 2024-06-17 | 5.920 | 5.920 | 5.700 | 5.700 | 5.700 | 72,155 |
| 2024-06-14 | 5.780 | 5.800 | 5.760 | 5.800 | 5.800 | 30,507 |
| 2024-06-13 | 5.700 | 5.880 | 5.700 | 5.780 | 5.780 | 1,288 |
| 2024-06-12 | 5.700 | 5.860 | 5.580 | 5.860 | 5.860 | 151,452 |
| 2024-06-11 | 5.940 | 5.940 | 5.720 | 5.720 | 5.720 | 11,231 |
| 2024-06-10 | 6.040 | 6.040 | 5.700 | 5.720 | 5.720 | 37,163 |
| 2024-06-07 | 5.800 | 6.040 | 5.720 | 5.820 | 5.820 | 103,439 |
| 2024-06-06 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 9,508 |
| 2024-06-05 | 5.800 | 5.880 | 5.800 | 5.820 | 5.820 | 16,084 |
| 2024-06-04 | 6.160 | 6.160 | 5.800 | 5.840 | 5.840 | 69,833 |
| 2024-06-03 | 6.200 | 6.380 | 6.020 | 6.020 | 6.020 | 18,896 |
| 2024-05-31 | 5.780 | 6.220 | 5.780 | 6.080 | 6.080 | 95,368 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-11-02 | 0.1506 SEK |
| 2023-05-08 | 0.1550 SEK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.