ContextVision AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 3.700 | 3.860 | 3.700 | 3.790 | 3.790 | 11,584 |
| 2026-01-28 | 3.700 | 3.800 | 3.700 | 3.800 | 3.800 | 8,174 |
| 2026-01-27 | 3.700 | 3.790 | 3.700 | 3.790 | 3.790 | 6,685 |
| 2026-01-26 | 3.790 | 3.800 | 3.790 | 3.800 | 3.800 | 4,521 |
| 2026-01-23 | 3.700 | 3.800 | 3.700 | 3.800 | 3.800 | 46,258 |
| 2026-01-22 | 3.740 | 4.000 | 3.690 | 3.750 | 3.750 | 106,532 |
| 2026-01-21 | 3.800 | 3.810 | 3.800 | 3.800 | 3.800 | 21,642 |
| 2026-01-20 | 3.800 | 3.810 | 3.800 | 3.800 | 3.800 | 21,642 |
| 2026-01-19 | 3.670 | 3.790 | 3.670 | 3.790 | 3.790 | 2,250 |
| 2026-01-16 | 3.730 | 3.790 | 3.730 | 3.790 | 3.790 | 5,320 |
| 2026-01-15 | 3.670 | 3.770 | 3.670 | 3.730 | 3.730 | 41,544 |
| 2026-01-14 | 3.740 | 3.740 | 3.700 | 3.740 | 3.740 | 38,056 |
| 2026-01-13 | 3.750 | 3.870 | 3.700 | 3.700 | 3.700 | 46,802 |
| 2026-01-12 | 3.890 | 3.950 | 3.740 | 3.870 | 3.870 | 40,403 |
| 2026-01-09 | 3.850 | 3.940 | 3.760 | 3.890 | 3.890 | 19,707 |
| 2026-01-08 | 3.830 | 3.940 | 3.820 | 3.870 | 3.870 | 49,454 |
| 2026-01-07 | 3.900 | 4.050 | 3.900 | 3.940 | 3.940 | 47,975 |
| 2026-01-06 | 3.940 | 3.990 | 3.920 | 3.940 | 3.940 | 59,090 |
| 2026-01-05 | 4.080 | 4.080 | 3.940 | 3.940 | 3.940 | 30,317 |
| 2026-01-02 | 4.080 | 4.220 | 4.080 | 4.150 | 4.150 | 73,349 |
| 2025-12-30 | 4.200 | 4.300 | 4.050 | 4.240 | 4.240 | 95,066 |
| 2025-12-29 | 4.080 | 4.340 | 4.020 | 4.340 | 4.340 | 6,797 |
| 2025-12-23 | 4.200 | 4.200 | 3.930 | 4.190 | 4.190 | 55,545 |
| 2025-12-22 | 4.480 | 4.480 | 4.300 | 4.300 | 4.300 | 3,270 |
| 2025-12-19 | 4.270 | 4.330 | 4.200 | 4.200 | 4.200 | 82,599 |
| 2025-12-18 | 4.000 | 4.290 | 4.000 | 4.290 | 4.290 | 26,746 |
| 2025-12-17 | 3.880 | 4.030 | 3.880 | 4.030 | 4.030 | 11,116 |
| 2025-12-16 | 4.000 | 4.030 | 3.940 | 4.020 | 4.020 | 9,238 |
| 2025-12-15 | 3.980 | 4.010 | 3.970 | 3.970 | 3.970 | 43,009 |
| 2025-12-12 | 3.990 | 4.000 | 3.930 | 3.990 | 3.990 | 54,225 |
| 2025-12-11 | 4.320 | 4.330 | 3.900 | 3.990 | 3.990 | 72,673 |
| 2025-12-10 | 3.870 | 4.290 | 3.870 | 4.290 | 4.290 | 37,213 |
| 2025-12-09 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | 0 |
| 2025-12-08 | 3.880 | 3.930 | 3.860 | 3.870 | 3.870 | 22,643 |
| 2025-12-05 | 3.780 | 4.000 | 3.780 | 3.930 | 3.930 | 30,576 |
| 2025-12-04 | 3.870 | 3.870 | 3.800 | 3.820 | 3.820 | 28,565 |
| 2025-12-03 | 3.930 | 3.960 | 3.870 | 3.960 | 3.960 | 13,701 |
| 2025-12-02 | 4.100 | 4.100 | 3.930 | 3.940 | 3.940 | 21,060 |
| 2025-12-01 | 3.820 | 4.250 | 3.820 | 4.040 | 4.040 | 40,335 |
| 2025-11-28 | 3.700 | 4.400 | 3.700 | 4.170 | 4.170 | 187,670 |
| 2025-11-27 | 3.460 | 3.760 | 3.460 | 3.590 | 3.590 | 75,047 |
| 2025-11-26 | 3.250 | 3.460 | 3.250 | 3.460 | 3.460 | 20,631 |
| 2025-11-25 | 3.300 | 3.360 | 3.300 | 3.360 | 3.360 | 11,531 |
| 2025-11-24 | 3.370 | 3.370 | 3.200 | 3.300 | 3.300 | 53,215 |
| 2025-11-21 | 3.360 | 3.360 | 3.220 | 3.240 | 3.240 | 233,491 |
| 2025-11-20 | 3.490 | 3.490 | 3.380 | 3.380 | 3.380 | 31,427 |
| 2025-11-19 | 3.440 | 3.440 | 3.310 | 3.410 | 3.410 | 24,579 |
| 2025-11-18 | 3.650 | 3.650 | 3.440 | 3.470 | 3.470 | 177,285 |
| 2025-11-17 | 3.700 | 3.730 | 3.650 | 3.730 | 3.730 | 62,775 |
| 2025-11-14 | 3.780 | 3.790 | 3.690 | 3.710 | 3.710 | 46,468 |
| 2025-11-13 | 3.640 | 3.780 | 3.640 | 3.780 | 3.780 | 27,018 |
| 2025-11-12 | 3.850 | 3.850 | 3.720 | 3.800 | 3.800 | 25,749 |
| 2025-11-11 | 3.710 | 3.760 | 3.700 | 3.760 | 3.760 | 5,133 |
| 2025-11-10 | 3.760 | 3.760 | 3.680 | 3.700 | 3.700 | 13,766 |
| 2025-11-07 | 3.890 | 3.900 | 3.730 | 3.840 | 3.840 | 31,233 |
| 2025-11-06 | 4.200 | 4.200 | 3.770 | 3.850 | 3.850 | 225,311 |
| 2025-11-05 | 4.400 | 4.450 | 4.320 | 4.450 | 4.450 | 27,390 |
| 2025-11-04 | 4.280 | 4.350 | 4.280 | 4.350 | 4.350 | 7,776 |
| 2025-11-03 | 4.330 | 4.430 | 4.280 | 4.330 | 4.330 | 57,149 |
| 2025-10-31 | 4.330 | 4.330 | 4.330 | 4.330 | 4.330 | 30,432 |
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.