ContextVision AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	10.780	10.960	10.420	10.880	10.460	11,273
2022-03-31	10.500	10.700	10.142	10.700	10.287	19,074
2022-03-30	10.496	10.690	10.496	10.644	10.234	3,233
2022-03-29	10.740	10.740	10.600	10.600	10.191	132,647
2022-03-28	10.760	10.778	10.496	10.496	10.091	2,782
2022-03-25	10.550	10.740	10.246	10.630	10.220	34,144
2022-03-24	10.210	10.550	10.210	10.500	10.095	12,351
2022-03-23	10.500	10.500	10.328	10.414	10.012	6,693
2022-03-22	10.114	10.498	10.114	10.498	10.093	3,566
2022-03-21	10.780	10.780	9.787	10.400	9.999	13,646
2022-03-18	10.780	10.780	10.684	10.684	10.272	1,599
2022-03-17	11.254	11.254	10.502	10.830	10.412	15,907
2022-03-16	10.500	11.290	10.500	10.988	10.564	30,287
2022-03-15	11.658	11.658	10.000	10.376	9.976	25,115
2022-03-14	10.400	11.380	10.220	11.200	10.768	91,962
2022-03-11	10.420	10.500	9.999	10.500	10.095	85,357
2022-03-10	8.700	10.236	8.549	10.236	9.841	40,034
2022-03-09	7.680	8.490	7.325	8.490	8.163	222,663
2022-03-08	7.350	7.350	7.130	7.206	6.928	44,086
2022-03-07	8.010	8.010	6.900	7.350	7.067	268,229
2022-03-04	9.001	9.001	8.250	8.250	7.932	89,853
2022-03-03	9.200	9.200	9.010	9.050	8.701	350,163
2022-03-02	9.230	9.499	8.640	9.200	8.845	64,010
2022-03-01	10.390	10.390	9.400	9.400	9.038	50,108
2022-02-28	10.900	10.900	10.000	10.000	9.614	48,480
2022-02-25	10.100	10.588	10.100	10.522	10.116	23,199
2022-02-24	11.000	11.000	8.975	9.700	9.326	46,783
2022-02-23	10.404	10.504	10.110	10.110	9.720	36,470
2022-02-22	10.998	11.002	10.060	10.824	10.407	66,188
2022-02-21	12.830	12.830	11.334	11.400	10.960	41,111
2022-02-18	12.890	12.890	12.230	12.830	12.335	21,779
2022-02-17	12.700	12.998	12.052	12.998	12.497	44,254
2022-02-16	12.700	12.908	12.510	12.700	12.210	28,114
2022-02-15	13.010	13.024	12.502	12.600	12.114	34,712
2022-02-14	13.490	13.490	13.056	13.074	12.570	5,550
2022-02-11	14.000	14.000	13.202	13.490	12.970	11,728
2022-02-10	14.200	14.498	13.558	13.700	13.172	37,049
2022-02-09	13.000	14.636	13.000	14.290	13.739	82,352
2022-02-08	13.000	13.652	12.998	13.000	12.499	49,451
2022-02-07	14.380	14.740	14.332	14.332	13.779	46,497
2022-02-04	14.100	14.100	13.472	14.100	13.556	96,127
2022-02-03	14.000	14.380	13.996	14.200	13.652	154,052
2022-02-02	14.000	14.198	13.702	14.100	13.556	106,726
2022-02-01	14.500	14.500	13.538	14.100	13.556	41,421
2022-01-31	15.000	15.000	13.558	14.100	13.556	62,446
2022-01-28	15.340	15.344	15.050	15.050	14.470	5,658
2022-01-27	15.002	15.906	15.002	15.262	14.673	51,318
2022-01-26	14.854	15.738	14.854	15.206	14.620	18,232
2022-01-25	14.450	14.838	13.960	14.838	14.266	65,008
2022-01-24	15.500	15.582	13.900	14.408	13.852	91,215
2022-01-21	16.100	16.100	15.286	15.400	14.806	31,668
2022-01-20	16.450	16.450	15.800	16.100	15.479	60,874
2022-01-19	16.410	16.848	16.260	16.450	15.816	17,358
2022-01-18	16.450	16.506	16.280	16.420	15.787	45,570
2022-01-17	16.786	16.794	16.300	16.794	16.146	24,769
2022-01-14	16.700	16.934	16.690	16.786	16.139	3,666
2022-01-13	16.686	16.972	16.686	16.880	16.229	4,100
2022-01-12	17.350	17.434	16.500	17.434	16.762	24,673
2022-01-11	17.300	17.560	17.300	17.300	16.633	7,851
2022-01-10	17.552	17.552	16.500	16.500	15.864	44,345

← NewerPage 20 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.