ContextVision AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 5.780 | 6.220 | 5.780 | 6.080 | 6.080 | 95,368 |
| 2024-05-30 | 5.600 | 5.800 | 5.600 | 5.800 | 5.800 | 43,599 |
| 2024-05-29 | 5.600 | 5.800 | 5.600 | 5.620 | 5.620 | 52,775 |
| 2024-05-28 | 5.720 | 5.800 | 5.600 | 5.680 | 5.680 | 117,518 |
| 2024-05-27 | 5.820 | 5.820 | 5.760 | 5.760 | 5.760 | 32,370 |
| 2024-05-24 | 5.820 | 5.820 | 5.700 | 5.700 | 5.700 | 110,389 |
| 2024-05-23 | 5.720 | 6.020 | 5.620 | 5.820 | 5.820 | 175,124 |
| 2024-05-22 | 5.620 | 6.020 | 5.620 | 5.800 | 5.800 | 172,675 |
| 2024-05-21 | 5.760 | 6.000 | 5.680 | 5.720 | 5.720 | 133,012 |
| 2024-05-16 | 5.920 | 5.980 | 5.780 | 5.900 | 5.900 | 166,106 |
| 2024-05-15 | 6.000 | 6.000 | 5.940 | 6.000 | 6.000 | 54,599 |
| 2024-05-14 | 6.000 | 6.000 | 5.920 | 6.000 | 6.000 | 47,995 |
| 2024-05-13 | 5.960 | 6.000 | 5.900 | 5.900 | 5.900 | 32,586 |
| 2024-05-10 | 6.080 | 6.080 | 5.940 | 6.000 | 6.000 | 72,425 |
| 2024-05-08 | 6.200 | 6.360 | 6.000 | 6.060 | 6.060 | 697,602 |
| 2024-05-07 | 5.920 | 5.980 | 5.820 | 5.960 | 5.960 | 45,626 |
| 2024-05-06 | 6.060 | 6.060 | 5.700 | 6.000 | 6.000 | 89,949 |
| 2024-05-03 | 5.760 | 6.000 | 5.760 | 6.000 | 6.000 | 45,366 |
| 2024-05-02 | 5.900 | 6.180 | 5.800 | 5.900 | 5.900 | 164,586 |
| 2024-04-30 | 5.980 | 5.980 | 5.840 | 5.860 | 5.860 | 74,922 |
| 2024-04-29 | 5.920 | 6.020 | 5.840 | 5.980 | 5.980 | 71,511 |
| 2024-04-26 | 6.000 | 6.000 | 5.900 | 5.960 | 5.960 | 125,942 |
| 2024-04-25 | 6.100 | 6.180 | 6.020 | 6.100 | 6.100 | 2,211 |
| 2024-04-24 | 5.940 | 6.180 | 5.940 | 6.100 | 6.100 | 9,670 |
| 2024-04-23 | 6.200 | 6.200 | 5.940 | 6.100 | 6.100 | 58,849 |
| 2024-04-22 | 6.240 | 6.380 | 6.080 | 6.140 | 6.140 | 84,618 |
| 2024-04-19 | 6.680 | 6.680 | 6.300 | 6.300 | 6.300 | 41,502 |
| 2024-04-18 | 6.520 | 6.580 | 6.400 | 6.400 | 6.400 | 89,050 |
| 2024-04-17 | 6.600 | 6.680 | 6.600 | 6.680 | 6.680 | 1,068 |
| 2024-04-16 | 6.620 | 6.700 | 6.540 | 6.680 | 6.680 | 6,929 |
| 2024-04-15 | 6.980 | 6.980 | 6.600 | 6.640 | 6.640 | 3,152 |
| 2024-04-12 | 6.780 | 6.780 | 6.540 | 6.780 | 6.780 | 34,959 |
| 2024-04-11 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 2,552 |
| 2024-04-10 | 6.700 | 6.700 | 6.520 | 6.700 | 6.700 | 6,789 |
| 2024-04-09 | 6.500 | 6.640 | 6.500 | 6.640 | 6.640 | 5,984 |
| 2024-04-08 | 6.540 | 6.780 | 6.540 | 6.680 | 6.680 | 11,641 |
| 2024-04-05 | 6.760 | 6.800 | 6.500 | 6.680 | 6.680 | 59,250 |
| 2024-04-04 | 6.740 | 6.800 | 6.740 | 6.740 | 6.740 | 30,906 |
| 2024-04-03 | 6.640 | 6.800 | 6.640 | 6.800 | 6.800 | 10,289 |
| 2024-04-02 | 6.620 | 6.980 | 6.320 | 6.480 | 6.480 | 104,856 |
| 2024-03-27 | 6.600 | 6.800 | 6.600 | 6.800 | 6.800 | 1,955 |
| 2024-03-26 | 6.880 | 6.880 | 6.600 | 6.740 | 6.740 | 109,339 |
| 2024-03-25 | 6.500 | 6.840 | 6.500 | 6.800 | 6.800 | 18,075 |
| 2024-03-22 | 6.500 | 6.560 | 6.400 | 6.400 | 6.400 | 55,913 |
| 2024-03-21 | 6.680 | 6.740 | 6.480 | 6.620 | 6.620 | 57,109 |
| 2024-03-20 | 6.840 | 7.000 | 6.800 | 6.800 | 6.800 | 21,750 |
| 2024-03-19 | 6.700 | 7.100 | 6.700 | 7.000 | 7.000 | 146,100 |
| 2024-03-18 | 6.700 | 6.980 | 6.500 | 6.980 | 6.980 | 52,556 |
| 2024-03-15 | 7.080 | 7.080 | 6.600 | 6.700 | 6.700 | 27,288 |
| 2024-03-14 | 6.740 | 6.840 | 6.740 | 6.840 | 6.840 | 591 |
| 2024-03-13 | 6.740 | 6.800 | 6.700 | 6.700 | 6.700 | 11,121 |
| 2024-03-12 | 6.700 | 6.800 | 6.600 | 6.740 | 6.740 | 32,070 |
| 2024-03-11 | 6.700 | 6.840 | 6.660 | 6.700 | 6.700 | 67,213 |
| 2024-03-08 | 6.680 | 6.880 | 6.660 | 6.700 | 6.700 | 19,444 |
| 2024-03-07 | 6.900 | 6.900 | 6.640 | 6.760 | 6.760 | 46,941 |
| 2024-03-06 | 7.000 | 7.080 | 6.800 | 6.800 | 6.800 | 65,147 |
| 2024-03-05 | 7.100 | 7.140 | 7.100 | 7.100 | 7.100 | 18,846 |
| 2024-03-04 | 7.440 | 7.440 | 7.060 | 7.180 | 7.180 | 37,272 |
| 2024-03-01 | 7.000 | 7.220 | 6.800 | 7.100 | 7.100 | 67,084 |
| 2024-02-29 | 7.080 | 7.080 | 6.920 | 7.060 | 7.060 | 44,513 |
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.