ContextVision AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	4.340	4.430	4.300	4.300	4.300	44,498
2025-10-29	4.470	4.470	4.400	4.430	4.430	37,584
2025-10-28	4.430	4.470	4.400	4.410	4.410	3,571
2025-10-27	4.490	4.490	4.420	4.430	4.430	11,430
2025-10-24	4.480	4.500	4.480	4.500	4.500	16,721
2025-10-23	4.420	4.490	4.400	4.490	4.490	39,615
2025-10-22	4.430	4.440	4.360	4.440	4.440	12,314
2025-10-21	4.510	4.510	4.410	4.430	4.430	88,723
2025-10-20	4.670	4.670	4.500	4.550	4.550	64,874
2025-10-17	4.420	4.640	4.360	4.630	4.630	105,150
2025-10-16	4.500	4.500	4.500	4.500	4.500	33,406
2025-10-15	4.450	4.490	4.430	4.490	4.490	44,237
2025-10-14	4.600	4.620	4.480	4.500	4.500	83,603
2025-10-13	4.740	4.740	4.660	4.660	4.660	20,666
2025-10-10	4.740	4.740	4.720	4.720	4.720	12,291
2025-10-09	4.650	4.760	4.650	4.760	4.760	29,460
2025-10-08	4.810	4.820	4.720	4.730	4.730	26,124
2025-10-07	4.720	4.840	4.720	4.800	4.800	43,272
2025-10-06	4.760	4.760	4.650	4.740	4.740	22,805
2025-10-03	4.840	4.840	4.700	4.760	4.760	102,655
2025-10-02	4.730	4.840	4.640	4.840	4.840	18,750
2025-10-01	4.600	4.660	4.600	4.600	4.600	29,243
2025-09-30	4.480	4.600	4.390	4.600	4.600	88,046
2025-09-29	4.500	4.500	4.400	4.480	4.480	13,672
2025-09-26	4.410	4.470	4.360	4.470	4.470	46,829
2025-09-25	4.410	4.500	4.400	4.500	4.500	47,001
2025-09-24	4.490	4.490	4.370	4.490	4.490	42,176
2025-09-23	4.380	4.490	4.380	4.490	4.490	34,217
2025-09-22	4.320	4.460	4.320	4.460	4.460	19,182
2025-09-19	4.320	4.380	4.320	4.360	4.360	22,341
2025-09-18	4.360	4.440	4.230	4.350	4.350	213,406
2025-09-17	4.640	4.640	4.450	4.480	4.480	50,047
2025-09-16	4.500	4.660	4.500	4.660	4.660	23,097
2025-09-15	4.560	4.560	4.530	4.530	4.530	8,029
2025-09-12	4.560	4.680	4.500	4.560	4.560	50,657
2025-09-11	4.490	4.610	4.490	4.550	4.550	128,435
2025-09-10	4.310	4.490	4.310	4.430	4.430	20,579
2025-09-09	4.390	4.420	4.390	4.420	4.420	3,229
2025-09-08	4.380	4.420	4.330	4.420	4.420	8,032
2025-09-05	4.310	4.310	4.230	4.280	4.280	174,825
2025-09-04	4.500	4.590	4.380	4.440	4.440	13,953
2025-09-03	4.270	4.680	4.270	4.590	4.590	231,855
2025-09-02	4.330	4.350	4.100	4.140	4.140	85,625
2025-09-01	4.500	4.500	4.310	4.410	4.410	10,736
2025-08-29	4.500	4.500	4.360	4.440	4.440	36,298
2025-08-28	4.550	4.550	4.500	4.500	4.500	3,711
2025-08-27	4.560	4.560	4.500	4.550	4.550	3,680
2025-08-26	4.400	4.680	4.000	4.560	4.560	149,607
2025-08-25	4.510	4.560	4.510	4.560	4.560	11,763
2025-08-22	4.560	4.680	4.550	4.560	4.560	304,594
2025-08-21	4.540	4.560	4.530	4.530	4.530	7,654
2025-08-20	4.550	4.560	4.550	4.560	4.560	30,855
2025-08-19	4.500	4.550	4.500	4.550	4.550	2,214
2025-08-18	4.450	4.620	4.450	4.560	4.560	19,294
2025-08-15	4.550	4.570	4.520	4.570	4.570	6,257
2025-08-14	4.590	4.590	4.590	4.590	4.590	1,000
2025-08-13	4.600	4.700	4.600	4.670	4.670	23,101
2025-08-12	4.580	4.680	4.580	4.680	4.680	35,472
2025-08-11	4.550	4.580	4.520	4.580	4.580	20,349
2025-08-08	4.580	4.580	4.520	4.580	4.580	8,774

← NewerPage 5 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.