ContextVision AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	8.000	8.400	7.900	8.400	8.218	83,264
2023-06-14	8.000	8.080	7.800	7.800	7.631	121,248
2023-06-13	8.400	8.400	8.000	8.000	7.827	310,867
2023-06-12	8.420	8.500	8.400	8.400	8.218	13,121
2023-06-09	8.520	8.520	8.460	8.520	8.336	29,415
2023-06-08	8.500	8.500	8.460	8.460	8.277	12,300
2023-06-07	8.520	8.560	8.500	8.540	8.355	10,310
2023-06-06	8.520	8.580	8.500	8.520	8.336	8,399
2023-06-05	8.500	8.500	8.440	8.500	8.316	22,500
2023-06-02	8.700	8.700	8.560	8.600	8.414	6,540
2023-06-01	8.000	8.600	8.000	8.520	8.336	32,072
2023-05-31	8.600	8.680	8.500	8.660	8.473	11,318
2023-05-30	8.680	8.820	8.640	8.660	8.473	57,072
2023-05-26	8.740	8.880	8.600	8.860	8.668	35,069
2023-05-25	8.960	9.040	8.660	8.720	8.531	43,229
2023-05-24	8.960	8.960	8.800	8.920	8.727	24,013
2023-05-23	8.980	8.980	8.800	8.900	8.707	13,118
2023-05-22	8.800	8.900	8.780	8.900	8.707	14,118
2023-05-19	8.740	8.780	8.740	8.780	8.590	3,617
2023-05-16	8.680	8.720	8.660	8.660	8.473	3,965
2023-05-15	8.720	8.920	8.640	8.700	8.512	8,849
2023-05-12	8.840	8.920	8.660	8.860	8.668	15,820
2023-05-11	8.900	8.920	8.800	8.920	8.727	2,434
2023-05-10	8.860	8.940	8.860	8.920	8.727	12,863
2023-05-09	8.880	8.880	8.560	8.700	8.512	79,413
2023-05-08	8.900	8.940	8.660	8.940	8.747	4,315
2023-05-05	9.100	9.260	8.560	8.960	8.615	86,901
2023-05-04	9.440	9.820	9.200	9.200	8.845	18,071
2023-05-03	9.580	9.680	9.440	9.500	9.134	331,269
2023-05-02	9.740	9.740	9.380	9.500	9.134	14,641
2023-04-28	9.200	9.880	9.200	9.480	9.114	269,112
2023-04-27	9.060	9.280	9.040	9.140	8.788	271,679
2023-04-26	8.320	8.720	8.320	8.720	8.384	25,683
2023-04-25	8.540	8.620	8.300	8.620	8.288	32,554
2023-04-24	8.300	8.500	8.300	8.380	8.057	25,877
2023-04-21	8.560	8.560	8.300	8.300	7.980	24,077
2023-04-20	8.400	8.760	8.400	8.500	8.172	24,943
2023-04-19	8.700	8.740	8.600	8.600	8.268	2,188
2023-04-18	8.960	9.000	8.500	8.760	8.422	80,569
2023-04-17	8.800	9.020	8.800	8.980	8.634	23,114
2023-04-14	9.240	9.240	8.880	8.980	8.634	54,879
2023-04-13	9.140	9.140	9.120	9.120	8.768	343
2023-04-12	9.240	9.240	8.920	8.920	8.576	8,244
2023-04-11	9.220	9.240	9.000	9.220	8.864	26,816
2023-04-05	9.220	9.260	9.140	9.260	8.903	7,918
2023-04-04	9.040	9.160	9.040	9.160	8.807	26,413
2023-04-03	8.800	9.160	8.800	9.160	8.807	32,811
2023-03-31	8.610	8.840	8.500	8.840	8.499	27,000
2023-03-30	8.380	8.880	8.230	8.750	8.413	113,126
2023-03-29	8.350	8.350	8.350	8.350	8.028	1,000
2023-03-28	8.290	8.290	8.290	8.290	7.970	8,283
2023-03-27	8.290	8.290	8.130	8.190	7.874	18,280
2023-03-24	8.300	8.350	8.150	8.250	7.932	7,738
2023-03-23	8.250	8.380	8.250	8.380	8.057	9,016
2023-03-22	8.190	8.260	8.190	8.260	7.942	5,100
2023-03-21	8.010	8.130	8.010	8.130	7.817	4,288
2023-03-20	7.980	8.010	7.920	8.010	7.701	3,292
2023-03-17	7.990	7.990	7.990	7.990	7.682	640
2023-03-16	7.950	7.960	7.950	7.950	7.643	1,500
2023-03-15	8.030	8.100	7.950	7.950	7.643	8,391

← NewerPage 15 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.