ContextVision AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 6.680 | 6.780 | 6.500 | 6.640 | 6.640 | 47,123 |
| 2024-02-26 | 6.860 | 6.900 | 6.320 | 6.620 | 6.620 | 88,519 |
| 2024-02-23 | 6.900 | 7.040 | 6.760 | 6.860 | 6.860 | 32,877 |
| 2024-02-22 | 6.900 | 7.000 | 6.700 | 6.700 | 6.700 | 59,225 |
| 2024-02-21 | 7.200 | 7.200 | 6.520 | 6.940 | 6.940 | 167,914 |
| 2024-02-20 | 7.680 | 7.680 | 7.100 | 7.240 | 7.240 | 29,356 |
| 2024-02-19 | 7.740 | 7.740 | 7.500 | 7.700 | 7.700 | 10,267 |
| 2024-02-16 | 7.600 | 7.960 | 7.400 | 7.500 | 7.500 | 112,968 |
| 2024-02-15 | 8.400 | 8.400 | 7.560 | 7.620 | 7.620 | 384,471 |
| 2024-02-14 | 8.820 | 9.020 | 8.500 | 9.020 | 9.020 | 57,466 |
| 2024-02-13 | 8.960 | 9.140 | 8.900 | 8.900 | 8.900 | 5,828 |
| 2024-02-12 | 8.820 | 8.880 | 8.740 | 8.860 | 8.860 | 11,630 |
| 2024-02-09 | 9.040 | 9.040 | 8.720 | 9.000 | 9.000 | 33,280 |
| 2024-02-08 | 9.100 | 9.100 | 8.800 | 8.940 | 8.940 | 23,553 |
| 2024-02-07 | 9.100 | 9.180 | 9.020 | 9.020 | 9.020 | 65,711 |
| 2024-02-06 | 9.160 | 9.200 | 9.060 | 9.100 | 9.100 | 40,824 |
| 2024-02-05 | 9.020 | 9.180 | 8.840 | 9.100 | 9.100 | 45,060 |
| 2024-02-02 | 9.000 | 9.160 | 9.000 | 9.020 | 9.020 | 63,476 |
| 2024-02-01 | 8.500 | 8.980 | 8.500 | 8.980 | 8.980 | 82,886 |
| 2024-01-31 | 8.520 | 8.660 | 8.420 | 8.640 | 8.640 | 31,980 |
| 2024-01-30 | 8.800 | 8.800 | 8.220 | 8.520 | 8.520 | 58,355 |
| 2024-01-29 | 8.200 | 8.840 | 8.200 | 8.520 | 8.520 | 131,077 |
| 2024-01-26 | 8.580 | 8.680 | 8.440 | 8.440 | 8.440 | 45,540 |
| 2024-01-25 | 8.600 | 8.800 | 8.500 | 8.700 | 8.700 | 87,688 |
| 2024-01-24 | 8.540 | 8.660 | 8.520 | 8.540 | 8.540 | 63,306 |
| 2024-01-23 | 7.980 | 8.880 | 7.980 | 8.360 | 8.360 | 156,238 |
| 2024-01-22 | 7.920 | 7.920 | 7.900 | 7.900 | 7.900 | 27,437 |
| 2024-01-19 | 7.820 | 8.000 | 7.820 | 8.000 | 8.000 | 36,041 |
| 2024-01-18 | 7.880 | 7.880 | 7.680 | 7.820 | 7.820 | 49,623 |
| 2024-01-17 | 7.860 | 7.880 | 7.800 | 7.800 | 7.800 | 4,232 |
| 2024-01-16 | 7.740 | 7.840 | 7.700 | 7.720 | 7.720 | 50,396 |
| 2024-01-15 | 8.000 | 8.040 | 7.700 | 7.840 | 7.840 | 178,138 |
| 2024-01-12 | 8.060 | 8.280 | 7.900 | 8.020 | 8.020 | 69,299 |
| 2024-01-11 | 8.280 | 8.280 | 8.080 | 8.080 | 8.080 | 124,426 |
| 2024-01-10 | 8.300 | 8.300 | 8.260 | 8.260 | 8.260 | 2,553 |
| 2024-01-09 | 8.340 | 8.340 | 8.040 | 8.300 | 8.300 | 95,299 |
| 2024-01-08 | 8.300 | 8.420 | 8.240 | 8.340 | 8.340 | 53,438 |
| 2024-01-05 | 8.360 | 8.620 | 8.300 | 8.300 | 8.300 | 93,705 |
| 2024-01-04 | 8.200 | 8.500 | 8.140 | 8.280 | 8.280 | 46,261 |
| 2024-01-03 | 8.380 | 8.400 | 8.140 | 8.300 | 8.300 | 73,954 |
| 2024-01-02 | 7.980 | 8.380 | 7.980 | 8.300 | 8.300 | 91,277 |
| 2023-12-29 | 7.700 | 7.860 | 7.620 | 7.700 | 7.700 | 32,300 |
| 2023-12-28 | 7.700 | 7.700 | 7.580 | 7.700 | 7.700 | 79,841 |
| 2023-12-27 | 7.700 | 7.700 | 7.580 | 7.700 | 7.700 | 51,487 |
| 2023-12-22 | 7.700 | 7.700 | 7.640 | 7.680 | 7.680 | 53,725 |
| 2023-12-21 | 7.700 | 7.700 | 7.600 | 7.660 | 7.660 | 79,896 |
| 2023-12-20 | 7.600 | 7.700 | 7.600 | 7.700 | 7.700 | 70,562 |
| 2023-12-19 | 7.680 | 7.680 | 7.560 | 7.560 | 7.560 | 12,178 |
| 2023-12-18 | 7.780 | 7.780 | 7.500 | 7.700 | 7.700 | 112,604 |
| 2023-12-15 | 7.580 | 7.600 | 7.460 | 7.500 | 7.500 | 39,523 |
| 2023-12-14 | 7.900 | 7.900 | 7.500 | 7.680 | 7.680 | 92,159 |
| 2023-12-13 | 7.840 | 7.900 | 7.800 | 7.880 | 7.880 | 18,335 |
| 2023-12-12 | 8.080 | 8.080 | 7.720 | 7.920 | 7.920 | 20,173 |
| 2023-12-11 | 7.980 | 8.100 | 7.900 | 8.060 | 8.060 | 131,631 |
| 2023-12-08 | 7.740 | 7.960 | 7.700 | 7.840 | 7.840 | 27,069 |
| 2023-12-07 | 7.900 | 8.000 | 7.840 | 7.880 | 7.880 | 79,233 |
| 2023-12-06 | 7.920 | 8.100 | 7.840 | 7.900 | 7.900 | 228,119 |
| 2023-12-05 | 7.540 | 7.960 | 7.540 | 7.920 | 7.920 | 156,744 |
| 2023-12-04 | 7.780 | 7.800 | 7.420 | 7.700 | 7.700 | 23,917 |
| 2023-12-01 | 7.600 | 7.880 | 7.540 | 7.780 | 7.780 | 34,544 |
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.