ContextVision AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	9.400	9.400	8.950	9.200	8.845	30,790
2022-09-23	9.000	9.200	8.710	9.200	8.845	32,535
2022-09-22	8.980	9.140	8.700	8.870	8.528	70,692
2022-09-21	9.250	9.250	8.900	9.000	8.653	50,049
2022-09-20	9.000	9.240	8.850	9.180	8.826	26,505
2022-09-19	9.020	9.290	9.020	9.240	8.884	15,056
2022-09-16	9.310	9.400	9.300	9.300	8.941	41,818
2022-09-15	9.310	9.400	9.300	9.400	9.038	14,831
2022-09-14	9.500	9.500	9.300	9.300	8.941	10,992
2022-09-13	9.300	9.320	9.300	9.300	8.941	31,000
2022-09-12	9.310	9.360	9.300	9.300	8.941	62,491
2022-09-09	9.450	9.670	9.050	9.120	8.768	30,703
2022-09-08	9.500	9.500	9.320	9.320	8.961	3,798
2022-09-07	9.500	9.500	9.420	9.450	9.086	10,672
2022-09-06	9.500	9.580	9.500	9.580	9.211	263,797
2022-09-05	9.500	9.760	9.350	9.690	9.316	57,598
2022-09-02	9.380	9.670	9.370	9.620	9.249	161,247
2022-09-01	9.210	9.400	9.100	9.340	8.980	58,636
2022-08-31	9.260	9.400	9.260	9.400	9.038	8,774
2022-08-30	9.310	9.400	9.230	9.240	8.884	18,433
2022-08-29	9.480	9.480	9.150	9.150	8.797	5,617
2022-08-26	9.470	9.510	9.310	9.480	9.114	216,075
2022-08-25	9.470	9.470	9.350	9.460	9.095	22,543
2022-08-24	9.480	9.480	9.200	9.200	8.845	22,558
2022-08-23	9.500	9.600	9.500	9.500	9.134	6,492
2022-08-22	9.950	9.950	9.500	9.500	9.134	122,779
2022-08-19	9.670	9.980	9.670	9.950	9.566	6,993
2022-08-18	10.000	10.000	9.660	9.660	9.288	63,761
2022-08-17	10.460	10.460	9.940	10.100	9.711	260,197
2022-08-16	9.500	9.680	9.500	9.670	9.297	151,861
2022-08-15	9.800	9.800	9.500	9.500	9.134	84,110
2022-08-12	9.950	9.950	9.410	9.550	9.182	66,198
2022-08-11	9.100	9.990	9.100	9.700	9.326	326,044
2022-08-10	8.340	8.470	8.260	8.400	8.076	9,013
2022-08-09	8.500	8.550	8.400	8.550	8.220	7,599
2022-08-08	8.600	8.600	8.250	8.300	7.980	7,784
2022-08-05	8.450	8.970	8.450	8.610	8.278	30,603
2022-08-04	8.640	8.850	8.500	8.500	8.172	9,309
2022-08-03	8.510	8.510	8.510	8.510	8.182	950
2022-08-02	9.100	9.100	8.550	8.550	8.220	17,697
2022-08-01	8.210	9.000	8.210	8.850	8.509	10,957
2022-07-29	8.000	8.640	8.000	8.280	7.961	46,647
2022-07-28	8.760	8.780	8.710	8.710	8.374	19,340
2022-07-27	8.740	8.770	8.700	8.740	8.403	7,776
2022-07-26	8.200	8.500	8.100	8.500	8.172	36,573
2022-07-25	8.100	8.510	8.100	8.180	7.865	13,540
2022-07-22	8.200	8.400	8.200	8.400	8.076	4,121
2022-07-21	8.800	9.100	8.050	8.490	8.163	46,990
2022-07-20	9.500	9.500	8.560	8.700	8.365	26,770
2022-07-19	7.860	9.480	7.860	9.480	9.114	27,062
2022-07-18	7.250	7.540	7.250	7.540	7.249	11,493
2022-07-15	7.880	8.590	7.500	7.500	7.211	24,484
2022-07-14	7.700	7.700	7.560	7.560	7.269	1,822
2022-07-13	7.500	7.500	7.500	7.500	7.211	700
2022-07-12	7.600	7.600	7.600	7.600	7.307	0
2022-07-11	7.600	7.600	7.600	7.600	7.307	0
2022-07-08	7.200	7.600	7.200	7.600	7.307	22,601
2022-07-07	7.590	7.600	7.590	7.600	7.307	2,482
2022-07-06	7.640	7.780	7.430	7.430	7.144	10,804
2022-07-05	7.560	7.740	7.560	7.650	7.355	8,880

← NewerPage 18 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.