ContextVision AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 3.690 | 3.690 | 3.670 | 3.670 | 3.670 | 2,315 |
| 2026-04-27 | 3.600 | 3.640 | 3.600 | 3.640 | 3.640 | 4,315 |
| 2026-04-24 | 3.620 | 3.660 | 3.530 | 3.650 | 3.650 | 51,464 |
| 2026-04-23 | 3.500 | 3.650 | 3.410 | 3.620 | 3.620 | 70,135 |
| 2026-04-22 | 3.400 | 3.480 | 3.400 | 3.480 | 3.480 | 10,820 |
| 2026-04-21 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 12,500 |
| 2026-04-20 | 3.360 | 3.500 | 3.270 | 3.500 | 3.500 | 54,283 |
| 2026-04-17 | 3.350 | 3.350 | 3.300 | 3.350 | 3.350 | 52,708 |
| 2026-04-16 | 3.500 | 3.500 | 3.350 | 3.400 | 3.400 | 68,750 |
| 2026-04-15 | 3.430 | 3.510 | 3.430 | 3.510 | 3.510 | 40,321 |
| 2026-04-14 | 3.420 | 3.580 | 3.340 | 3.560 | 3.560 | 79,405 |
| 2026-04-13 | 3.400 | 3.480 | 3.400 | 3.450 | 3.450 | 17,804 |
| 2026-04-10 | 3.400 | 3.500 | 3.400 | 3.500 | 3.500 | 4,306 |
| 2026-04-09 | 3.450 | 3.550 | 3.450 | 3.500 | 3.500 | 27,885 |
| 2026-04-08 | 3.300 | 3.450 | 3.300 | 3.450 | 3.450 | 68,791 |
| 2026-04-07 | 3.420 | 3.480 | 3.400 | 3.450 | 3.450 | 123,384 |
| 2026-04-01 | 3.490 | 3.500 | 3.300 | 3.500 | 3.500 | 113,021 |
| 2026-03-31 | 3.500 | 3.500 | 3.350 | 3.440 | 3.440 | 76,925 |
| 2026-03-30 | 3.350 | 3.470 | 3.290 | 3.470 | 3.470 | 102,893 |
| 2026-03-27 | 3.360 | 3.410 | 3.300 | 3.350 | 3.350 | 113,677 |
| 2026-03-26 | 3.240 | 3.310 | 3.240 | 3.300 | 3.300 | 61,651 |
| 2026-03-25 | 3.290 | 3.290 | 3.170 | 3.240 | 3.240 | 66,312 |
| 2026-03-24 | 3.310 | 3.320 | 3.190 | 3.190 | 3.190 | 94,159 |
| 2026-03-23 | 3.300 | 3.330 | 3.270 | 3.320 | 3.320 | 21,874 |
| 2026-03-20 | 3.200 | 3.300 | 3.200 | 3.300 | 3.300 | 54,858 |
| 2026-03-19 | 3.250 | 3.330 | 3.130 | 3.200 | 3.200 | 29,291 |
| 2026-03-18 | 3.160 | 3.300 | 3.160 | 3.200 | 3.200 | 83,948 |
| 2026-03-17 | 3.170 | 3.170 | 3.120 | 3.160 | 3.160 | 40,964 |
| 2026-03-16 | 3.280 | 3.280 | 3.120 | 3.120 | 3.120 | 78,173 |
| 2026-03-13 | 3.150 | 3.280 | 3.150 | 3.280 | 3.280 | 58,825 |
| 2026-03-12 | 3.010 | 3.150 | 3.010 | 3.150 | 3.150 | 55,035 |
| 2026-03-11 | 3.000 | 3.090 | 3.000 | 3.090 | 3.090 | 47,689 |
| 2026-03-10 | 3.100 | 3.100 | 2.990 | 3.000 | 3.000 | 151,885 |
| 2026-03-09 | 2.990 | 3.090 | 2.850 | 3.070 | 3.070 | 99,867 |
| 2026-03-06 | 3.100 | 3.100 | 2.950 | 2.990 | 2.990 | 47,284 |
| 2026-03-05 | 2.860 | 3.100 | 2.860 | 3.100 | 3.100 | 89,545 |
| 2026-03-04 | 2.850 | 2.940 | 2.810 | 2.840 | 2.840 | 87,484 |
| 2026-03-03 | 2.930 | 3.000 | 2.700 | 2.900 | 2.900 | 424,972 |
| 2026-03-02 | 2.950 | 3.080 | 2.910 | 2.970 | 2.970 | 95,359 |
| 2026-02-27 | 2.980 | 3.030 | 2.900 | 3.000 | 3.000 | 77,494 |
| 2026-02-26 | 3.120 | 3.120 | 2.960 | 2.970 | 2.970 | 164,046 |
| 2026-02-25 | 3.150 | 3.160 | 3.000 | 3.160 | 3.160 | 41,556 |
| 2026-02-24 | 3.070 | 3.100 | 2.950 | 3.090 | 3.090 | 154,863 |
| 2026-02-23 | 3.310 | 3.400 | 3.050 | 3.130 | 3.130 | 295,492 |
| 2026-02-20 | 3.400 | 3.450 | 3.150 | 3.400 | 3.400 | 91,623 |
| 2026-02-19 | 3.410 | 3.700 | 3.310 | 3.480 | 3.480 | 26,892 |
| 2026-02-18 | 3.210 | 3.300 | 3.110 | 3.300 | 3.300 | 40,965 |
| 2026-02-17 | 3.100 | 3.210 | 3.100 | 3.210 | 3.210 | 8,009 |
| 2026-02-16 | 3.310 | 3.400 | 3.170 | 3.190 | 3.190 | 196,732 |
| 2026-02-13 | 3.440 | 3.440 | 3.350 | 3.390 | 3.390 | 42,890 |
| 2026-02-12 | 3.720 | 3.720 | 3.400 | 3.530 | 3.530 | 87,260 |
| 2026-02-11 | 3.720 | 3.820 | 3.710 | 3.820 | 3.820 | 13,232 |
| 2026-02-10 | 3.810 | 3.820 | 3.780 | 3.780 | 3.780 | 26,233 |
| 2026-02-09 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 13,837 |
| 2026-02-06 | 3.670 | 3.770 | 3.670 | 3.770 | 3.770 | 16,000 |
| 2026-02-05 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 3,015 |
| 2026-02-04 | 3.720 | 3.760 | 3.720 | 3.760 | 3.760 | 11,307 |
| 2026-02-03 | 3.860 | 3.860 | 3.710 | 3.780 | 3.780 | 25,848 |
| 2026-02-02 | 3.850 | 4.000 | 3.800 | 4.000 | 4.000 | 9,679 |
| 2026-01-30 | 3.720 | 3.930 | 3.680 | 3.930 | 3.930 | 89,635 |
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.