ContextVision AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	7.400	7.640	7.400	7.640	7.475	5,019
2023-09-06	7.560	7.600	7.160	7.440	7.279	42,382
2023-09-05	7.420	7.700	7.320	7.500	7.338	53,557
2023-09-04	8.000	8.000	7.560	7.580	7.416	14,059
2023-09-01	7.880	8.000	7.740	7.900	7.729	61,509
2023-08-31	7.980	8.000	7.700	7.860	7.690	45,693
2023-08-30	8.060	8.060	7.880	7.940	7.768	66,281
2023-08-29	8.000	8.080	7.920	7.920	7.749	20,804
2023-08-28	8.160	8.260	8.040	8.040	7.866	21,866
2023-08-25	8.220	8.220	8.180	8.180	8.003	19,645
2023-08-24	8.520	8.680	8.200	8.200	8.023	46,921
2023-08-23	8.640	8.680	8.540	8.640	8.453	16,139
2023-08-22	8.520	8.660	8.480	8.660	8.473	12,689
2023-08-21	8.680	8.680	8.520	8.520	8.336	8,960
2023-08-18	8.440	8.680	8.440	8.680	8.492	18,226
2023-08-17	8.640	8.640	8.420	8.500	8.316	2,952
2023-08-16	8.580	8.680	8.580	8.660	8.473	23,107
2023-08-15	8.600	8.600	8.520	8.520	8.336	7,162
2023-08-14	8.400	8.600	8.400	8.400	8.218	1,797
2023-08-11	8.520	8.620	8.400	8.600	8.414	16,770
2023-08-10	8.520	8.600	8.520	8.600	8.414	5,589
2023-08-09	8.360	8.500	8.360	8.500	8.316	3,396
2023-08-08	8.600	8.600	8.280	8.360	8.179	5,185
2023-08-07	8.300	8.480	8.300	8.320	8.140	2,597
2023-08-04	8.620	8.620	8.300	8.480	8.297	28,427
2023-08-03	8.400	8.680	8.400	8.620	8.434	28,835
2023-08-02	8.520	8.680	8.520	8.600	8.414	31,301
2023-08-01	8.760	8.760	8.280	8.420	8.238	81,102
2023-07-31	8.100	8.520	8.100	8.500	8.316	49,916
2023-07-28	8.260	8.280	8.100	8.280	8.101	3,664
2023-07-27	8.060	8.260	8.060	8.260	8.081	7,205
2023-07-26	8.100	8.260	8.000	8.000	7.827	7,118
2023-07-25	8.200	8.200	8.100	8.100	7.925	1,774
2023-07-24	8.000	8.120	7.880	8.020	7.847	50,478
2023-07-21	8.080	8.200	8.000	8.000	7.827	89,048
2023-07-20	8.160	8.180	8.040	8.160	7.983	23,132
2023-07-19	8.200	8.200	8.100	8.160	7.983	17,266
2023-07-18	8.300	8.300	8.140	8.200	8.023	33,176
2023-07-17	8.580	8.580	8.300	8.300	8.120	23,428
2023-07-14	8.420	8.420	8.340	8.420	8.238	5,368
2023-07-13	8.480	8.500	8.420	8.420	8.238	4,271
2023-07-12	8.400	8.460	8.400	8.420	8.238	5,415
2023-07-11	8.580	8.600	8.480	8.580	8.394	21,716
2023-07-10	8.580	8.580	8.320	8.400	8.218	5,705
2023-07-07	8.500	8.540	8.300	8.540	8.355	5,508
2023-07-06	8.200	8.460	8.200	8.460	8.277	30,002
2023-07-05	8.300	8.420	8.200	8.200	8.023	73,957
2023-07-04	8.600	8.600	8.420	8.420	8.238	3,800
2023-07-03	8.580	8.600	8.500	8.500	8.316	19,428
2023-06-30	8.460	8.480	8.400	8.480	8.297	6,166
2023-06-29	8.300	8.500	8.300	8.340	8.160	4,054
2023-06-28	8.260	8.680	8.260	8.400	8.218	48,765
2023-06-27	8.300	8.380	8.220	8.340	8.160	31,223
2023-06-26	8.380	8.500	8.380	8.500	8.316	7,351
2023-06-23	8.660	8.720	8.320	8.320	8.140	59,861
2023-06-22	8.800	8.800	8.520	8.600	8.414	8,887
2023-06-21	8.300	8.600	8.220	8.600	8.414	28,002
2023-06-20	8.300	8.420	8.260	8.260	8.081	12,700
2023-06-19	8.600	8.600	8.220	8.220	8.042	9,643
2023-06-16	8.420	8.560	8.200	8.200	8.023	14,336

← NewerPage 14 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.