ContextVision AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 4.540 | 4.580 | 4.520 | 4.580 | 4.580 | 6,076 |
| 2025-08-06 | 4.480 | 4.580 | 4.480 | 4.580 | 4.580 | 4,659 |
| 2025-08-05 | 4.600 | 4.600 | 4.500 | 4.580 | 4.580 | 37,550 |
| 2025-08-04 | 4.600 | 4.600 | 4.500 | 4.600 | 4.600 | 13,652 |
| 2025-08-01 | 4.600 | 4.720 | 4.600 | 4.720 | 4.720 | 1,679 |
| 2025-07-31 | 4.660 | 4.780 | 4.600 | 4.780 | 4.780 | 23,439 |
| 2025-07-30 | 4.760 | 4.800 | 4.710 | 4.800 | 4.800 | 5,015 |
| 2025-07-29 | 4.820 | 4.830 | 4.750 | 4.830 | 4.830 | 24,334 |
| 2025-07-28 | 4.770 | 4.860 | 4.770 | 4.860 | 4.860 | 10,299 |
| 2025-07-25 | 4.810 | 4.810 | 4.810 | 4.810 | 4.810 | 1,154 |
| 2025-07-24 | 4.680 | 4.860 | 4.680 | 4.800 | 4.800 | 28,727 |
| 2025-07-23 | 4.670 | 4.750 | 4.640 | 4.720 | 4.720 | 26,875 |
| 2025-07-22 | 4.670 | 4.800 | 4.670 | 4.670 | 4.670 | 1,823 |
| 2025-07-21 | 4.730 | 4.750 | 4.730 | 4.750 | 4.750 | 45,476 |
| 2025-07-18 | 4.550 | 4.620 | 4.550 | 4.620 | 4.620 | 13,959 |
| 2025-07-17 | 4.420 | 4.570 | 4.420 | 4.570 | 4.570 | 4,492 |
| 2025-07-16 | 4.640 | 4.640 | 4.490 | 4.490 | 4.490 | 3,301 |
| 2025-07-15 | 4.420 | 4.500 | 4.400 | 4.500 | 4.500 | 8,528 |
| 2025-07-14 | 4.580 | 4.620 | 4.430 | 4.450 | 4.450 | 28,005 |
| 2025-07-11 | 4.600 | 4.620 | 4.580 | 4.580 | 4.580 | 3,102 |
| 2025-07-10 | 4.640 | 4.640 | 4.600 | 4.600 | 4.600 | 201 |
| 2025-07-09 | 4.540 | 4.600 | 4.540 | 4.540 | 4.540 | 6,172 |
| 2025-07-08 | 4.480 | 4.680 | 4.480 | 4.600 | 4.600 | 4,057 |
| 2025-07-07 | 4.660 | 4.660 | 4.490 | 4.600 | 4.600 | 89,712 |
| 2025-07-04 | 4.720 | 4.720 | 4.650 | 4.670 | 4.670 | 5,810 |
| 2025-07-03 | 4.600 | 4.700 | 4.530 | 4.700 | 4.700 | 37,285 |
| 2025-07-02 | 4.560 | 4.740 | 4.560 | 4.740 | 4.740 | 8,007 |
| 2025-07-01 | 4.610 | 4.720 | 4.610 | 4.620 | 4.620 | 33,285 |
| 2025-06-30 | 4.860 | 4.860 | 4.750 | 4.750 | 4.750 | 18,771 |
| 2025-06-27 | 4.940 | 4.940 | 4.610 | 4.790 | 4.790 | 88,083 |
| 2025-06-26 | 4.870 | 4.940 | 4.860 | 4.940 | 4.940 | 12,197 |
| 2025-06-25 | 4.900 | 4.900 | 4.800 | 4.810 | 4.810 | 3,483 |
| 2025-06-24 | 4.850 | 4.900 | 4.850 | 4.900 | 4.900 | 782 |
| 2025-06-23 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 307 |
| 2025-06-20 | 4.760 | 4.810 | 4.760 | 4.780 | 4.780 | 930 |
| 2025-06-19 | 4.800 | 4.800 | 4.760 | 4.760 | 4.760 | 4,038 |
| 2025-06-18 | 4.800 | 4.900 | 4.780 | 4.900 | 4.900 | 5,742 |
| 2025-06-17 | 4.790 | 4.820 | 4.790 | 4.820 | 4.820 | 13,044 |
| 2025-06-16 | 4.890 | 4.890 | 4.800 | 4.800 | 4.800 | 1,560 |
| 2025-06-13 | 4.800 | 4.890 | 4.780 | 4.820 | 4.820 | 48,257 |
| 2025-06-12 | 4.890 | 4.890 | 4.820 | 4.880 | 4.880 | 13,097 |
| 2025-06-11 | 4.900 | 4.900 | 4.800 | 4.890 | 4.890 | 33,770 |
| 2025-06-10 | 4.880 | 4.900 | 4.830 | 4.900 | 4.900 | 64,888 |
| 2025-06-06 | 4.900 | 4.920 | 4.770 | 4.850 | 4.850 | 36,496 |
| 2025-06-05 | 4.900 | 4.900 | 4.860 | 4.900 | 4.900 | 107,760 |
| 2025-06-04 | 4.900 | 4.900 | 4.870 | 4.890 | 4.890 | 9,589 |
| 2025-06-03 | 4.900 | 4.990 | 4.870 | 4.990 | 4.990 | 12,652 |
| 2025-06-02 | 4.900 | 4.950 | 4.870 | 4.920 | 4.920 | 4,929 |
| 2025-05-30 | 4.990 | 4.990 | 4.900 | 4.900 | 4.900 | 4,364 |
| 2025-05-28 | 4.900 | 4.990 | 4.800 | 4.810 | 4.810 | 41,980 |
| 2025-05-27 | 4.900 | 4.920 | 4.860 | 4.920 | 4.920 | 5,610 |
| 2025-05-26 | 4.920 | 4.930 | 4.860 | 4.860 | 4.860 | 23,478 |
| 2025-05-23 | 4.910 | 4.920 | 4.830 | 4.920 | 4.920 | 4,643 |
| 2025-05-22 | 4.850 | 4.910 | 4.760 | 4.910 | 4.910 | 39,161 |
| 2025-05-21 | 4.920 | 4.920 | 4.900 | 4.900 | 4.900 | 111 |
| 2025-05-20 | 4.810 | 4.920 | 4.770 | 4.920 | 4.920 | 15,737 |
| 2025-05-19 | 4.720 | 4.810 | 4.720 | 4.810 | 4.810 | 58,524 |
| 2025-05-16 | 4.800 | 4.870 | 4.770 | 4.800 | 4.800 | 4,516 |
| 2025-05-15 | 4.650 | 4.800 | 4.620 | 4.800 | 4.800 | 78,600 |
| 2025-05-14 | 4.673 | 4.686 | 4.550 | 4.600 | 4.600 | 41,422 |
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.