ContextVision AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	7.260	7.600	7.220	7.540	7.540	90,444
2023-11-29	7.080	7.340	7.080	7.320	7.320	71,165
2023-11-28	7.000	7.100	6.900	7.100	7.100	237,132
2023-11-27	7.040	7.200	7.020	7.100	7.100	51,085
2023-11-24	7.240	7.240	7.200	7.200	7.200	18,351
2023-11-23	7.140	7.240	7.140	7.240	7.240	5,045
2023-11-22	7.300	7.300	6.920	7.200	7.200	18,130
2023-11-21	7.240	7.300	7.220	7.300	7.300	70,384
2023-11-20	7.440	7.440	7.160	7.200	7.200	22,725
2023-11-17	7.160	7.360	7.160	7.360	7.360	5,628
2023-11-16	7.140	7.200	7.140	7.200	7.200	12,553
2023-11-15	7.100	7.180	7.100	7.100	7.100	19,107
2023-11-14	7.080	7.080	7.060	7.060	7.060	4,162
2023-11-13	6.900	7.080	6.900	7.080	7.080	10,788
2023-11-10	6.820	6.960	6.820	6.900	6.900	14,418
2023-11-09	7.080	7.080	6.900	6.960	6.960	48,807
2023-11-08	7.220	7.220	6.800	7.080	7.080	109,278
2023-11-07	7.300	7.300	7.300	7.300	7.300	800
2023-11-06	7.300	7.480	7.280	7.300	7.300	13,939
2023-11-03	7.580	7.580	7.220	7.220	7.220	2,938
2023-11-02	7.220	7.260	7.060	7.180	7.180	8,146
2023-11-01	7.060	7.380	6.960	6.960	6.809	37,066
2023-10-31	7.020	7.080	7.000	7.080	6.927	12,970
2023-10-30	7.160	7.260	7.000	7.000	6.849	62,240
2023-10-27	7.420	7.780	7.300	7.300	7.142	16,159
2023-10-26	7.800	7.940	7.480	7.540	7.377	17,487
2023-10-25	7.720	7.720	7.640	7.660	7.494	20,024
2023-10-24	8.000	8.000	7.760	7.760	7.592	12,806
2023-10-23	7.980	8.000	7.500	7.600	7.436	48,304
2023-10-20	7.300	7.900	7.120	7.900	7.729	49,221
2023-10-19	7.160	7.280	7.080	7.280	7.123	19,460
2023-10-18	7.000	7.300	7.000	7.300	7.142	21,029
2023-10-17	7.160	7.160	6.920	7.080	6.927	21,503
2023-10-16	6.940	7.380	6.940	7.200	7.044	45,224
2023-10-13	6.680	7.020	6.680	7.020	6.868	48,524
2023-10-12	6.600	6.660	6.400	6.600	6.457	26,059
2023-10-11	6.580	6.580	6.460	6.500	6.359	14,474
2023-10-10	6.760	6.760	6.480	6.480	6.340	70,080
2023-10-09	7.020	7.020	6.720	6.720	6.575	155,217
2023-10-06	7.180	7.180	7.160	7.160	7.005	756
2023-10-05	7.200	7.200	7.080	7.200	7.044	16,915
2023-10-04	7.040	7.200	6.820	7.200	7.044	58,799
2023-10-03	7.020	7.180	6.820	7.180	7.025	47,330
2023-10-02	7.040	7.260	7.040	7.220	7.064	11,406
2023-09-29	7.180	7.180	7.120	7.140	6.986	7,701
2023-09-28	7.260	7.540	7.080	7.080	6.927	96,862
2023-09-27	7.020	7.640	7.020	7.480	7.318	48,213
2023-09-26	7.000	7.220	6.960	7.200	7.044	17,087
2023-09-25	7.320	7.320	7.060	7.080	6.927	13,268
2023-09-22	7.140	7.240	7.140	7.240	7.083	10,254
2023-09-21	7.180	7.240	7.120	7.240	7.083	3,702
2023-09-20	7.260	7.540	7.260	7.300	7.142	12,237
2023-09-19	7.100	7.260	7.020	7.260	7.103	4,885
2023-09-18	7.140	7.140	7.000	7.100	6.946	120,907
2023-09-15	7.220	7.360	6.960	7.140	6.986	112,731
2023-09-14	7.280	7.280	7.200	7.260	7.103	14,251
2023-09-13	7.380	7.380	7.200	7.280	7.123	43,571
2023-09-12	7.380	7.680	7.300	7.380	7.220	34,821
2023-09-11	8.000	8.000	7.420	7.420	7.259	22,972
2023-09-08	7.760	7.760	7.500	7.760	7.592	26,090

← NewerPage 13 of 21 · 1,257 trading daysOlder →

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.