ContextVision AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-14 | 8.050 | 8.050 | 8.030 | 8.030 | 7.720 | 5,573 |
| 2023-03-13 | 8.020 | 8.150 | 8.000 | 8.020 | 7.711 | 20,645 |
| 2023-03-10 | 8.290 | 8.350 | 8.010 | 8.100 | 7.788 | 18,800 |
| 2023-03-09 | 8.360 | 8.360 | 8.350 | 8.350 | 8.028 | 4,864 |
| 2023-03-08 | 8.150 | 8.490 | 8.140 | 8.140 | 7.826 | 78,165 |
| 2023-03-07 | 8.450 | 8.460 | 8.160 | 8.200 | 7.884 | 7,359 |
| 2023-03-06 | 8.600 | 8.600 | 8.100 | 8.340 | 8.018 | 22,016 |
| 2023-03-03 | 8.350 | 8.350 | 8.220 | 8.220 | 7.903 | 25,582 |
| 2023-03-02 | 8.420 | 8.800 | 8.260 | 8.320 | 7.999 | 37,499 |
| 2023-03-01 | 8.890 | 8.890 | 8.500 | 8.500 | 8.172 | 92,786 |
| 2023-02-28 | 8.900 | 8.920 | 8.560 | 8.890 | 8.547 | 41,208 |
| 2023-02-27 | 9.150 | 9.150 | 8.570 | 8.700 | 8.365 | 77,694 |
| 2023-02-24 | 9.780 | 9.780 | 8.920 | 9.060 | 8.711 | 64,757 |
| 2023-02-23 | 9.050 | 9.860 | 8.840 | 9.280 | 8.922 | 90,866 |
| 2023-02-22 | 8.890 | 9.100 | 8.620 | 8.950 | 8.605 | 50,496 |
| 2023-02-21 | 8.850 | 8.950 | 8.720 | 8.880 | 8.538 | 26,686 |
| 2023-02-20 | 8.690 | 8.830 | 8.500 | 8.830 | 8.490 | 10,727 |
| 2023-02-17 | 9.000 | 9.100 | 8.130 | 8.410 | 8.086 | 75,432 |
| 2023-02-16 | 9.000 | 9.200 | 8.600 | 8.900 | 8.557 | 372,714 |
| 2023-02-15 | 8.990 | 9.080 | 8.960 | 9.050 | 8.701 | 12,056 |
| 2023-02-14 | 8.900 | 9.070 | 8.840 | 9.000 | 8.653 | 20,035 |
| 2023-02-13 | 8.850 | 8.990 | 8.840 | 8.990 | 8.643 | 18,536 |
| 2023-02-10 | 9.000 | 9.050 | 8.850 | 8.850 | 8.509 | 3,234 |
| 2023-02-09 | 9.080 | 9.080 | 8.960 | 9.000 | 8.653 | 7,212 |
| 2023-02-08 | 8.900 | 9.090 | 8.600 | 8.950 | 8.605 | 112,858 |
| 2023-02-07 | 8.610 | 9.140 | 8.610 | 8.970 | 8.624 | 54,842 |
| 2023-02-06 | 9.300 | 9.300 | 8.460 | 9.090 | 8.740 | 112,582 |
| 2023-02-03 | 8.250 | 9.440 | 8.160 | 9.100 | 8.749 | 84,142 |
| 2023-02-02 | 8.290 | 8.300 | 8.150 | 8.180 | 7.865 | 18,469 |
| 2023-02-01 | 8.110 | 8.450 | 7.990 | 8.300 | 7.980 | 34,046 |
| 2023-01-31 | 8.150 | 8.430 | 7.950 | 8.250 | 7.932 | 100,828 |
| 2023-01-30 | 8.460 | 8.460 | 8.180 | 8.250 | 7.932 | 51,383 |
| 2023-01-27 | 8.570 | 8.570 | 8.430 | 8.430 | 8.105 | 59,845 |
| 2023-01-26 | 9.100 | 9.100 | 8.690 | 8.700 | 8.365 | 23,806 |
| 2023-01-25 | 8.800 | 9.050 | 8.740 | 9.050 | 8.701 | 21,053 |
| 2023-01-24 | 8.650 | 9.460 | 8.650 | 8.690 | 8.355 | 116,354 |
| 2023-01-23 | 8.650 | 9.150 | 8.650 | 9.000 | 8.653 | 46,539 |
| 2023-01-20 | 8.880 | 8.890 | 8.650 | 8.650 | 8.316 | 4,993 |
| 2023-01-19 | 8.860 | 8.900 | 8.710 | 8.900 | 8.557 | 5,166 |
| 2023-01-18 | 8.750 | 8.890 | 8.750 | 8.890 | 8.547 | 15,805 |
| 2023-01-17 | 8.900 | 8.900 | 8.630 | 8.700 | 8.365 | 33,249 |
| 2023-01-16 | 9.000 | 9.000 | 8.700 | 8.870 | 8.528 | 12,559 |
| 2023-01-13 | 8.710 | 9.000 | 8.600 | 9.000 | 8.653 | 49,634 |
| 2023-01-12 | 9.000 | 9.000 | 8.800 | 8.960 | 8.615 | 18,810 |
| 2023-01-11 | 8.900 | 9.040 | 8.800 | 8.810 | 8.470 | 19,614 |
| 2023-01-10 | 8.940 | 8.940 | 8.600 | 8.750 | 8.413 | 2,968 |
| 2023-01-09 | 8.650 | 8.940 | 8.610 | 8.940 | 8.595 | 4,415 |
| 2023-01-06 | 8.960 | 8.960 | 8.800 | 8.800 | 8.461 | 999 |
| 2023-01-05 | 8.700 | 9.000 | 8.290 | 8.850 | 8.509 | 171,342 |
| 2023-01-04 | 9.000 | 9.000 | 8.800 | 8.800 | 8.461 | 3,038 |
| 2023-01-03 | 9.150 | 9.150 | 8.750 | 8.750 | 8.413 | 14,258 |
| 2023-01-02 | 9.140 | 9.140 | 8.990 | 9.130 | 8.778 | 5,971 |
| 2022-12-30 | 8.900 | 9.240 | 8.860 | 9.140 | 8.788 | 5,093 |
| 2022-12-29 | 9.100 | 9.300 | 8.940 | 9.300 | 8.941 | 22,028 |
| 2022-12-28 | 9.100 | 9.100 | 9.100 | 9.100 | 8.749 | 5,122 |
| 2022-12-27 | 9.060 | 9.060 | 8.890 | 9.000 | 8.653 | 14,558 |
| 2022-12-23 | 8.990 | 8.990 | 8.950 | 8.960 | 8.615 | 1,623 |
| 2022-12-22 | 9.290 | 9.290 | 8.740 | 8.740 | 8.403 | 82,036 |
| 2022-12-21 | 9.110 | 9.200 | 9.100 | 9.200 | 8.845 | 31,401 |
| 2022-12-20 | 9.260 | 9.260 | 9.010 | 9.010 | 8.663 | 2,380 |
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.