ContextVision AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	17.552	17.552	16.500	16.500	15.864	44,345
2022-01-07	17.800	17.916	17.600	17.600	16.921	15,308
2022-01-06	17.650	17.920	17.550	17.800	17.114	22,622
2022-01-05	17.950	18.128	17.516	18.000	17.306	15,461
2022-01-04	17.970	18.634	17.960	18.398	17.689	40,773
2022-01-03	16.300	17.632	16.300	17.624	16.944	363,730
2021-12-30	16.610	16.610	16.200	16.500	15.864	60,189
2021-12-29	16.750	16.982	16.100	16.600	15.960	101,060
2021-12-28	16.648	16.800	16.250	16.800	16.152	76,025
2021-12-27	16.698	16.698	16.410	16.600	15.960	8,235
2021-12-23	16.500	16.708	16.300	16.700	16.056	16,684
2021-12-22	17.090	17.478	16.400	16.400	15.768	108,492
2021-12-21	17.116	17.290	16.902	17.000	16.344	72,431
2021-12-20	17.250	17.250	16.838	17.000	16.344	12,362
2021-12-17	17.750	17.750	17.000	17.280	16.614	81,893
2021-12-16	17.552	18.498	17.552	17.690	17.008	119,207
2021-12-15	18.278	18.486	18.100	18.400	17.690	110,494
2021-12-14	17.600	18.900	16.846	18.500	17.787	325,153
2021-12-13	19.036	19.094	17.580	17.600	16.921	25,937
2021-12-10	18.450	19.200	18.308	18.898	18.169	47,531
2021-12-09	18.808	18.998	18.486	18.998	18.265	113,287
2021-12-08	18.800	19.000	18.800	19.000	18.267	30,491
2021-12-07	18.800	19.398	18.800	19.010	18.277	21,399
2021-12-06	19.364	19.370	18.750	18.910	18.181	10,566
2021-12-03	20.910	20.910	19.518	19.650	18.892	19,044
2021-12-02	21.250	21.250	20.120	20.230	19.450	16,089
2021-12-01	22.200	22.200	20.760	20.760	19.959	34,535
2021-11-30	20.400	21.745	19.644	21.500	20.671	345,341
2021-11-29	20.500	20.500	19.646	20.500	19.709	248,412
2021-11-26	20.990	20.990	19.600	20.095	19.320	50,530
2021-11-25	20.805	21.300	20.000	21.300	20.479	269,918
2021-11-24	21.000	21.340	20.550	20.750	19.950	127,840
2021-11-23	21.000	21.000	20.100	20.750	19.950	65,772
2021-11-22	20.200	21.365	20.200	21.305	20.483	225,886
2021-11-19	18.700	20.595	18.700	20.190	19.411	84,779
2021-11-18	18.100	18.600	18.100	18.580	17.864	83,879
2021-11-17	17.500	18.500	17.500	18.010	17.316	342,313
2021-11-16	22.990	22.990	16.510	16.950	16.296	785,759
2021-11-15	23.995	24.000	22.500	23.150	22.257	32,341
2021-11-12	24.395	24.395	23.685	24.245	23.310	4,385
2021-11-11	23.600	24.395	23.150	24.395	23.454	26,719
2021-11-10	23.900	23.900	23.200	23.470	22.565	19,592
2021-11-09	23.710	24.385	23.265	24.090	23.161	24,741
2021-11-08	24.000	24.395	23.300	23.600	22.690	15,883
2021-11-05	23.700	23.800	23.220	23.800	22.882	18,066
2021-11-04	22.680	23.980	22.680	23.700	22.786	27,460
2021-11-03	22.650	22.650	22.045	22.430	21.565	35,539
2021-11-02	22.000	22.680	21.800	22.000	21.152	58,685
2021-11-01	22.400	22.445	21.700	22.145	21.291	7,136
2021-10-29	21.700	21.955	21.300	21.900	21.056	3,540
2021-10-28	22.600	22.600	21.650	21.650	20.815	109,447
2021-10-27	21.800	22.320	21.605	22.200	21.344	3,325
2021-10-26	22.200	22.200	21.400	21.510	20.681	119,850
2021-10-25	22.600	22.660	21.910	22.200	21.344	21,175
2021-10-22	22.470	22.945	22.185	22.320	21.459	62,213
2021-10-21	22.200	22.485	21.100	21.980	21.132	39,337
2021-10-20	22.100	22.100	21.100	21.100	20.286	36,635
2021-10-19	22.500	22.720	21.705	22.100	21.248	44,049

← NewerPage 21 of 21 · 1,258 trading days

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.