ContextVision AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-04 | 7.610 | 7.790 | 7.490 | 7.550 | 7.259 | 56,550 |
| 2022-07-01 | 7.700 | 7.780 | 7.700 | 7.780 | 7.480 | 1,500 |
| 2022-06-30 | 7.910 | 7.910 | 7.400 | 7.550 | 7.259 | 26,217 |
| 2022-06-29 | 8.000 | 8.000 | 7.810 | 7.910 | 7.605 | 23,007 |
| 2022-06-28 | 8.040 | 8.040 | 7.670 | 8.020 | 7.711 | 12,921 |
| 2022-06-27 | 7.810 | 8.150 | 7.410 | 8.140 | 7.826 | 41,280 |
| 2022-06-24 | 7.800 | 8.190 | 7.800 | 8.100 | 7.788 | 4,890 |
| 2022-06-23 | 7.990 | 8.200 | 7.650 | 8.000 | 7.692 | 12,416 |
| 2022-06-22 | 8.000 | 8.010 | 7.800 | 7.800 | 7.499 | 7,712 |
| 2022-06-21 | 7.960 | 8.260 | 7.830 | 8.260 | 7.942 | 23,926 |
| 2022-06-20 | 8.100 | 8.300 | 8.010 | 8.250 | 7.932 | 19,948 |
| 2022-06-17 | 8.110 | 8.490 | 8.110 | 8.490 | 8.163 | 2,540 |
| 2022-06-16 | 8.590 | 8.780 | 8.200 | 8.200 | 7.884 | 4,670 |
| 2022-06-15 | 9.000 | 9.000 | 8.420 | 8.420 | 8.095 | 7,854 |
| 2022-06-14 | 8.890 | 9.090 | 8.640 | 9.050 | 8.701 | 22,581 |
| 2022-06-13 | 9.050 | 9.050 | 8.420 | 8.860 | 8.518 | 16,541 |
| 2022-06-10 | 8.910 | 9.490 | 8.910 | 9.490 | 9.124 | 7,380 |
| 2022-06-09 | 8.810 | 9.260 | 8.800 | 9.250 | 8.893 | 23,626 |
| 2022-06-08 | 9.800 | 9.800 | 9.010 | 9.400 | 9.038 | 22,064 |
| 2022-06-07 | 9.800 | 9.800 | 9.600 | 9.800 | 9.422 | 15,917 |
| 2022-06-03 | 9.590 | 9.800 | 9.590 | 9.800 | 9.422 | 8,871 |
| 2022-06-02 | 9.600 | 9.800 | 9.370 | 9.800 | 9.422 | 132,500 |
| 2022-06-01 | 9.690 | 9.880 | 9.470 | 9.710 | 9.336 | 34,868 |
| 2022-05-31 | 9.410 | 9.710 | 9.410 | 9.590 | 9.220 | 501,452 |
| 2022-05-30 | 9.420 | 9.710 | 9.310 | 9.500 | 9.134 | 50,293 |
| 2022-05-27 | 9.000 | 9.500 | 9.000 | 9.500 | 9.134 | 68,407 |
| 2022-05-25 | 9.000 | 9.270 | 9.000 | 9.000 | 8.653 | 28,636 |
| 2022-05-24 | 9.020 | 9.130 | 9.000 | 9.000 | 8.653 | 6,933 |
| 2022-05-23 | 9.010 | 9.580 | 9.010 | 9.300 | 8.941 | 29,078 |
| 2022-05-20 | 8.590 | 9.880 | 8.580 | 9.100 | 8.749 | 58,213 |
| 2022-05-19 | 8.700 | 8.700 | 8.410 | 8.410 | 8.086 | 38,503 |
| 2022-05-18 | 8.250 | 8.650 | 8.250 | 8.540 | 8.211 | 62,307 |
| 2022-05-16 | 7.810 | 8.340 | 7.520 | 8.270 | 7.951 | 38,840 |
| 2022-05-13 | 7.500 | 8.100 | 7.500 | 8.000 | 7.692 | 27,390 |
| 2022-05-12 | 7.310 | 7.680 | 7.310 | 7.310 | 7.028 | 11,423 |
| 2022-05-11 | 7.450 | 7.730 | 7.450 | 7.700 | 7.403 | 8,865 |
| 2022-05-10 | 7.230 | 7.470 | 7.210 | 7.470 | 7.182 | 10,361 |
| 2022-05-09 | 7.300 | 7.450 | 7.120 | 7.400 | 7.115 | 16,153 |
| 2022-05-06 | 7.510 | 7.660 | 7.300 | 7.300 | 7.019 | 9,245 |
| 2022-05-05 | 7.470 | 7.500 | 7.400 | 7.500 | 7.211 | 22,018 |
| 2022-05-04 | 7.510 | 7.510 | 7.460 | 7.470 | 7.182 | 2,980 |
| 2022-05-03 | 7.510 | 7.870 | 7.510 | 7.550 | 7.259 | 30,296 |
| 2022-05-02 | 7.470 | 7.800 | 7.470 | 7.800 | 7.499 | 17,154 |
| 2022-04-29 | 7.760 | 7.990 | 7.490 | 7.750 | 7.451 | 31,050 |
| 2022-04-28 | 8.200 | 8.200 | 7.410 | 7.500 | 7.211 | 129,514 |
| 2022-04-27 | 8.800 | 8.950 | 8.200 | 8.310 | 7.990 | 27,243 |
| 2022-04-26 | 9.280 | 9.480 | 8.980 | 8.980 | 8.634 | 20,464 |
| 2022-04-25 | 9.500 | 9.990 | 9.080 | 9.470 | 9.105 | 34,258 |
| 2022-04-22 | 9.930 | 9.930 | 9.690 | 9.690 | 9.316 | 4,328 |
| 2022-04-21 | 10.000 | 10.000 | 9.920 | 9.930 | 9.547 | 39,755 |
| 2022-04-20 | 9.990 | 9.990 | 9.760 | 9.760 | 9.384 | 5,491 |
| 2022-04-19 | 9.850 | 10.060 | 9.850 | 10.060 | 9.672 | 2,823 |
| 2022-04-13 | 10.000 | 10.000 | 9.900 | 9.930 | 9.547 | 6,400 |
| 2022-04-12 | 10.040 | 10.080 | 9.860 | 10.080 | 9.691 | 19,161 |
| 2022-04-11 | 10.000 | 10.100 | 10.000 | 10.100 | 9.711 | 18,388 |
| 2022-04-08 | 10.260 | 10.260 | 9.700 | 10.140 | 9.749 | 39,691 |
| 2022-04-07 | 10.020 | 10.400 | 9.810 | 10.200 | 9.807 | 18,935 |
| 2022-04-06 | 10.240 | 10.240 | 10.060 | 10.080 | 9.691 | 2,799 |
| 2022-04-05 | 10.020 | 10.360 | 9.760 | 10.260 | 9.864 | 75,585 |
| 2022-04-04 | 10.980 | 10.980 | 10.500 | 10.540 | 10.134 | 20,199 |
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.