ContextVision AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 5.380 | 5.460 | 5.340 | 5.340 | 5.340 | 7,951 |
| 2025-02-12 | 5.320 | 5.380 | 5.300 | 5.300 | 5.300 | 27,806 |
| 2025-02-11 | 5.320 | 5.340 | 5.240 | 5.300 | 5.300 | 34,349 |
| 2025-02-10 | 5.380 | 5.400 | 5.320 | 5.360 | 5.360 | 7,674 |
| 2025-02-07 | 5.240 | 5.360 | 5.240 | 5.300 | 5.300 | 47,908 |
| 2025-02-06 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 149 |
| 2025-02-05 | 5.240 | 5.280 | 5.200 | 5.280 | 5.280 | 61,821 |
| 2025-02-04 | 5.160 | 5.180 | 5.080 | 5.080 | 5.080 | 7,037 |
| 2025-02-03 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 11,247 |
| 2025-01-31 | 5.100 | 5.180 | 5.100 | 5.180 | 5.180 | 1,703 |
| 2025-01-30 | 5.120 | 5.200 | 5.100 | 5.160 | 5.160 | 4,272 |
| 2025-01-29 | 5.100 | 5.200 | 5.100 | 5.200 | 5.200 | 36,815 |
| 2025-01-28 | 5.240 | 5.240 | 5.080 | 5.200 | 5.200 | 8,104 |
| 2025-01-27 | 5.080 | 5.240 | 5.080 | 5.140 | 5.140 | 15,754 |
| 2025-01-24 | 5.160 | 5.160 | 5.100 | 5.120 | 5.120 | 2,417 |
| 2025-01-23 | 5.160 | 5.160 | 5.100 | 5.100 | 5.100 | 1,577 |
| 2025-01-22 | 5.200 | 5.200 | 5.040 | 5.200 | 5.200 | 15,091 |
| 2025-01-21 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 446 |
| 2025-01-20 | 5.380 | 5.880 | 5.120 | 5.340 | 5.340 | 6,432 |
| 2025-01-17 | 5.280 | 5.380 | 5.140 | 5.380 | 5.380 | 42,913 |
| 2025-01-16 | 5.380 | 5.380 | 5.100 | 5.280 | 5.280 | 96,127 |
| 2025-01-15 | 5.200 | 5.380 | 5.200 | 5.380 | 5.380 | 6,500 |
| 2025-01-14 | 5.220 | 5.360 | 5.220 | 5.360 | 5.360 | 3,152 |
| 2025-01-13 | 5.400 | 5.460 | 5.200 | 5.340 | 5.340 | 6,660 |
| 2025-01-10 | 5.140 | 5.480 | 5.140 | 5.480 | 5.480 | 9,493 |
| 2025-01-09 | 5.300 | 5.300 | 5.100 | 5.280 | 5.280 | 87,975 |
| 2025-01-08 | 5.580 | 5.580 | 5.200 | 5.460 | 5.460 | 379,001 |
| 2025-01-07 | 5.460 | 5.580 | 5.460 | 5.580 | 5.580 | 2,474 |
| 2025-01-06 | 5.500 | 5.580 | 5.500 | 5.580 | 5.580 | 3,026 |
| 2025-01-03 | 5.600 | 5.600 | 5.460 | 5.460 | 5.460 | 55,579 |
| 2025-01-02 | 5.600 | 5.600 | 5.460 | 5.600 | 5.600 | 6,062 |
| 2024-12-30 | 5.460 | 5.500 | 5.400 | 5.500 | 5.500 | 55,879 |
| 2024-12-27 | 5.880 | 5.880 | 5.460 | 5.580 | 5.580 | 63,882 |
| 2024-12-23 | 5.780 | 5.900 | 5.660 | 5.720 | 5.720 | 104,313 |
| 2024-12-20 | 5.660 | 5.760 | 5.660 | 5.760 | 5.760 | 26,799 |
| 2024-12-19 | 5.500 | 5.600 | 5.500 | 5.600 | 5.600 | 23,627 |
| 2024-12-18 | 5.440 | 5.700 | 5.440 | 5.700 | 5.700 | 1,298,442 |
| 2024-12-17 | 5.400 | 5.440 | 5.320 | 5.440 | 5.440 | 29,314 |
| 2024-12-16 | 5.600 | 5.600 | 5.380 | 5.400 | 5.400 | 100,016 |
| 2024-12-13 | 5.340 | 5.480 | 5.340 | 5.360 | 5.360 | 127,578 |
| 2024-12-12 | 5.200 | 5.200 | 5.100 | 5.100 | 5.100 | 24,338 |
| 2024-12-11 | 5.260 | 5.300 | 5.260 | 5.300 | 5.300 | 23,410 |
| 2024-12-10 | 5.140 | 5.280 | 5.140 | 5.280 | 5.280 | 16,370 |
| 2024-12-09 | 5.100 | 5.120 | 4.930 | 5.100 | 5.100 | 119,781 |
| 2024-12-06 | 5.180 | 5.180 | 5.060 | 5.160 | 5.160 | 13,179 |
| 2024-12-05 | 5.200 | 5.200 | 5.160 | 5.160 | 5.160 | 8,203 |
| 2024-12-04 | 5.120 | 5.180 | 5.060 | 5.180 | 5.180 | 22,915 |
| 2024-12-03 | 5.140 | 5.200 | 5.100 | 5.140 | 5.140 | 9,228 |
| 2024-12-02 | 5.100 | 5.200 | 5.040 | 5.200 | 5.200 | 3,360 |
| 2024-11-29 | 5.200 | 5.240 | 5.120 | 5.160 | 5.160 | 28,353 |
| 2024-11-28 | 5.320 | 5.320 | 5.100 | 5.280 | 5.280 | 27,463 |
| 2024-11-27 | 5.220 | 5.440 | 5.220 | 5.340 | 5.340 | 25,162 |
| 2024-11-26 | 5.400 | 5.700 | 5.380 | 5.380 | 5.380 | 88,049 |
| 2024-11-25 | 5.480 | 5.500 | 5.420 | 5.420 | 5.420 | 5,044 |
| 2024-11-22 | 5.220 | 5.620 | 4.900 | 5.480 | 5.480 | 284,941 |
| 2024-11-21 | 4.880 | 5.220 | 4.850 | 5.100 | 5.100 | 94,735 |
| 2024-11-20 | 4.880 | 4.930 | 4.780 | 4.780 | 4.780 | 25,918 |
| 2024-11-19 | 4.720 | 4.890 | 4.650 | 4.890 | 4.890 | 52,368 |
| 2024-11-18 | 4.750 | 4.840 | 4.700 | 4.760 | 4.760 | 24,768 |
| 2024-11-15 | 4.840 | 4.840 | 4.700 | 4.730 | 4.730 | 38,437 |
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.