ContextVision AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 3.200 | 3.400 | 3.200 | 3.400 | 3.400 | 9,006 |
| 2026-07-23 | 3.210 | 3.390 | 3.210 | 3.270 | 3.270 | 15,627 |
| 2026-07-22 | 3.210 | 3.390 | 3.210 | 3.270 | 3.270 | 15,627 |
| 2026-07-21 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 3,589 |
| 2026-07-20 | 3.200 | 3.400 | 3.200 | 3.400 | 3.400 | 3,589 |
| 2026-07-17 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 3,292 |
| 2026-07-16 | 3.100 | 3.290 | 3.100 | 3.290 | 3.290 | 40,255 |
| 2026-07-15 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 20 |
| 2026-07-14 | 3.330 | 3.450 | 3.200 | 3.200 | 3.200 | 36,315 |
| 2026-07-13 | 3.300 | 3.450 | 3.300 | 3.350 | 3.350 | 14,185 |
| 2026-07-10 | 3.220 | 3.340 | 3.220 | 3.340 | 3.340 | 6,220 |
| 2026-07-09 | 3.370 | 3.370 | 3.360 | 3.360 | 3.360 | 12,024 |
| 2026-07-08 | 3.380 | 3.500 | 3.360 | 3.500 | 3.500 | 17,198 |
| 2026-07-07 | 3.330 | 3.330 | 3.330 | 3.330 | 3.330 | 5,687 |
| 2026-07-06 | 3.420 | 3.610 | 3.210 | 3.440 | 3.440 | 13,109 |
| 2026-07-03 | 3.420 | 3.610 | 3.210 | 3.440 | 3.440 | 13,109 |
| 2026-07-02 | 3.420 | 3.420 | 3.400 | 3.410 | 3.410 | 2,939 |
| 2026-07-01 | 3.120 | 3.430 | 3.120 | 3.430 | 3.430 | 2,166 |
| 2026-06-30 | 3.590 | 3.590 | 3.350 | 3.350 | 3.350 | 128 |
| 2026-06-29 | 3.600 | 3.600 | 3.230 | 3.500 | 3.500 | 14,664 |
| 2026-06-26 | 3.360 | 3.530 | 3.360 | 3.530 | 3.530 | 3,528 |
| 2026-06-25 | 3.310 | 3.360 | 3.160 | 3.300 | 3.300 | 40,334 |
| 2026-06-24 | 3.450 | 3.450 | 3.310 | 3.430 | 3.430 | 6,108 |
| 2026-06-23 | 3.490 | 3.500 | 3.490 | 3.500 | 3.500 | 1,512 |
| 2026-06-22 | 3.250 | 3.380 | 3.250 | 3.380 | 3.380 | 1,966 |
| 2026-06-19 | 3.410 | 3.410 | 3.300 | 3.400 | 3.400 | 30,892 |
| 2026-06-18 | 3.410 | 3.500 | 3.410 | 3.500 | 3.500 | 4,993 |
| 2026-06-17 | 3.590 | 3.590 | 3.420 | 3.530 | 3.530 | 14,341 |
| 2026-06-16 | 3.490 | 3.600 | 3.380 | 3.600 | 3.600 | 28,543 |
| 2026-06-15 | 3.350 | 3.500 | 3.350 | 3.470 | 3.470 | 14,386 |
| 2026-06-12 | 3.650 | 3.650 | 3.300 | 3.360 | 3.360 | 9,018 |
| 2026-06-11 | 3.150 | 3.390 | 3.150 | 3.390 | 3.390 | 11,456 |
| 2026-06-10 | 3.110 | 3.310 | 3.100 | 3.300 | 3.300 | 101,558 |
| 2026-06-09 | 3.490 | 3.590 | 3.030 | 3.110 | 3.110 | 32,288 |
| 2026-06-08 | 3.370 | 3.590 | 3.300 | 3.590 | 3.590 | 53,825 |
| 2026-06-05 | 3.370 | 3.590 | 3.300 | 3.590 | 3.590 | 53,825 |
| 2026-06-04 | 3.510 | 3.510 | 3.370 | 3.450 | 3.450 | 9,069 |
| 2026-06-03 | 3.320 | 3.500 | 3.320 | 3.490 | 3.490 | 28,019 |
| 2026-06-02 | 3.590 | 3.590 | 3.100 | 3.320 | 3.320 | 61,583 |
| 2026-06-01 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 2,166 |
| 2026-05-29 | 3.400 | 3.440 | 3.400 | 3.440 | 3.440 | 3,000 |
| 2026-05-28 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 2,500 |
| 2026-05-27 | 3.340 | 3.510 | 3.290 | 3.510 | 3.510 | 45,603 |
| 2026-05-26 | 3.300 | 3.490 | 3.300 | 3.350 | 3.350 | 42,597 |
| 2026-05-22 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 20,225 |
| 2026-05-21 | 3.440 | 3.550 | 3.440 | 3.550 | 3.550 | 21,714 |
| 2026-05-20 | 3.540 | 3.540 | 3.410 | 3.470 | 3.470 | 30,418 |
| 2026-05-19 | 3.600 | 3.600 | 3.400 | 3.500 | 3.500 | 5,597 |
| 2026-05-18 | 3.600 | 3.690 | 3.410 | 3.680 | 3.680 | 23,843 |
| 2026-05-15 | 3.680 | 3.680 | 3.590 | 3.600 | 3.600 | 10,387 |
| 2026-05-13 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 3,992 |
| 2026-05-12 | 3.900 | 3.900 | 3.720 | 3.720 | 3.720 | 825 |
| 2026-05-11 | 3.970 | 3.970 | 3.640 | 3.650 | 3.650 | 13,673 |
| 2026-05-08 | 3.620 | 4.000 | 3.620 | 3.970 | 3.970 | 24,651 |
| 2026-05-07 | 3.440 | 3.620 | 3.440 | 3.620 | 3.620 | 28,211 |
| 2026-05-06 | 3.400 | 3.560 | 3.330 | 3.390 | 3.390 | 48,605 |
| 2026-05-05 | 3.600 | 3.600 | 3.450 | 3.560 | 3.560 | 113,752 |
| 2026-05-04 | 3.920 | 3.920 | 3.520 | 3.600 | 3.600 | 28,190 |
| 2026-04-30 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 53 |
| 2026-04-29 | 3.700 | 3.700 | 3.590 | 3.590 | 3.590 | 46,713 |
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.