ContextVision AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 4.830 | 4.870 | 4.770 | 4.840 | 4.840 | 15,205 |
| 2024-11-13 | 4.890 | 4.900 | 4.710 | 4.900 | 4.900 | 47,234 |
| 2024-11-12 | 5.000 | 5.000 | 4.800 | 4.890 | 4.890 | 10,645 |
| 2024-11-11 | 4.990 | 4.990 | 4.520 | 4.980 | 4.980 | 150,617 |
| 2024-11-08 | 4.840 | 5.000 | 4.730 | 5.000 | 5.000 | 49,884 |
| 2024-11-07 | 5.020 | 5.020 | 4.760 | 4.840 | 4.840 | 143,132 |
| 2024-11-06 | 5.000 | 5.240 | 5.000 | 5.240 | 5.240 | 18,917 |
| 2024-11-05 | 4.950 | 5.120 | 4.950 | 5.000 | 5.000 | 17,729 |
| 2024-11-04 | 4.800 | 5.000 | 4.800 | 4.980 | 4.980 | 22,281 |
| 2024-11-01 | 4.920 | 4.990 | 4.850 | 4.870 | 4.870 | 33,081 |
| 2024-10-31 | 4.900 | 4.940 | 4.890 | 4.940 | 4.940 | 26,700 |
| 2024-10-30 | 4.930 | 5.020 | 4.930 | 5.000 | 5.000 | 19,952 |
| 2024-10-29 | 4.900 | 4.960 | 4.900 | 4.960 | 4.960 | 68,508 |
| 2024-10-28 | 5.100 | 5.100 | 4.900 | 5.000 | 5.000 | 202,784 |
| 2024-10-25 | 5.040 | 5.180 | 5.040 | 5.080 | 5.080 | 3,703 |
| 2024-10-24 | 5.100 | 5.140 | 5.040 | 5.040 | 5.040 | 4,174 |
| 2024-10-23 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 16 |
| 2024-10-22 | 5.140 | 5.140 | 5.100 | 5.100 | 5.100 | 3,924 |
| 2024-10-21 | 5.140 | 5.140 | 4.980 | 5.140 | 5.140 | 40,674 |
| 2024-10-18 | 5.200 | 5.200 | 4.980 | 5.140 | 5.140 | 206,135 |
| 2024-10-17 | 5.220 | 5.280 | 5.220 | 5.280 | 5.280 | 1,594 |
| 2024-10-16 | 5.200 | 5.300 | 5.160 | 5.260 | 5.260 | 72,412 |
| 2024-10-15 | 5.480 | 5.480 | 5.260 | 5.260 | 5.260 | 4,606 |
| 2024-10-14 | 5.280 | 5.400 | 5.220 | 5.400 | 5.400 | 956 |
| 2024-10-11 | 5.200 | 5.300 | 5.160 | 5.280 | 5.280 | 3,171 |
| 2024-10-10 | 5.300 | 5.400 | 5.300 | 5.400 | 5.400 | 2,493 |
| 2024-10-09 | 5.500 | 5.500 | 5.300 | 5.300 | 5.300 | 1,776 |
| 2024-10-08 | 5.220 | 5.300 | 5.220 | 5.300 | 5.300 | 8,431 |
| 2024-10-07 | 5.360 | 5.380 | 5.160 | 5.260 | 5.260 | 68,719 |
| 2024-10-04 | 5.300 | 5.360 | 5.260 | 5.360 | 5.360 | 13,179 |
| 2024-10-03 | 5.380 | 5.380 | 5.340 | 5.340 | 5.340 | 2,094 |
| 2024-10-02 | 5.100 | 5.300 | 5.100 | 5.300 | 5.300 | 22,751 |
| 2024-10-01 | 5.020 | 5.100 | 4.990 | 5.100 | 5.100 | 1,111,737 |
| 2024-09-30 | 5.040 | 5.100 | 5.000 | 5.020 | 5.020 | 250,028 |
| 2024-09-27 | 5.300 | 5.440 | 5.020 | 5.100 | 5.100 | 234,763 |
| 2024-09-26 | 5.380 | 5.400 | 5.380 | 5.400 | 5.400 | 4,135 |
| 2024-09-25 | 5.200 | 5.300 | 5.020 | 5.300 | 5.300 | 255,083 |
| 2024-09-24 | 5.380 | 5.380 | 5.200 | 5.280 | 5.280 | 72,291 |
| 2024-09-23 | 5.440 | 5.440 | 5.340 | 5.340 | 5.340 | 1,834 |
| 2024-09-20 | 5.500 | 5.500 | 5.400 | 5.500 | 5.500 | 15,196 |
| 2024-09-19 | 5.440 | 5.580 | 5.400 | 5.580 | 5.580 | 10,170 |
| 2024-09-18 | 5.520 | 5.760 | 5.520 | 5.760 | 5.760 | 7,671 |
| 2024-09-17 | 5.720 | 5.740 | 5.640 | 5.740 | 5.740 | 14,667 |
| 2024-09-16 | 5.900 | 5.900 | 5.640 | 5.640 | 5.640 | 1,814 |
| 2024-09-13 | 5.400 | 5.860 | 5.400 | 5.840 | 5.840 | 21,141 |
| 2024-09-12 | 5.480 | 5.580 | 5.480 | 5.580 | 5.580 | 1,848 |
| 2024-09-11 | 5.400 | 5.480 | 5.280 | 5.480 | 5.480 | 7,126 |
| 2024-09-10 | 5.200 | 5.400 | 5.100 | 5.400 | 5.400 | 62,932 |
| 2024-09-09 | 5.420 | 5.560 | 5.280 | 5.280 | 5.280 | 59,376 |
| 2024-09-06 | 5.480 | 5.780 | 5.400 | 5.400 | 5.400 | 63,550 |
| 2024-09-05 | 5.580 | 5.580 | 5.480 | 5.480 | 5.480 | 7,972 |
| 2024-09-04 | 5.620 | 5.620 | 5.440 | 5.480 | 5.480 | 49,157 |
| 2024-09-03 | 5.740 | 5.820 | 5.440 | 5.440 | 5.440 | 6,508 |
| 2024-09-02 | 5.760 | 5.860 | 5.720 | 5.720 | 5.720 | 862 |
| 2024-08-30 | 5.940 | 5.940 | 5.760 | 5.760 | 5.760 | 80,361 |
| 2024-08-29 | 5.940 | 5.960 | 5.800 | 5.940 | 5.940 | 25,429 |
| 2024-08-28 | 5.940 | 6.000 | 5.940 | 6.000 | 6.000 | 51,213 |
| 2024-08-27 | 5.960 | 5.960 | 5.840 | 5.940 | 5.940 | 28,803 |
| 2024-08-26 | 5.820 | 6.020 | 5.800 | 6.020 | 6.020 | 56,184 |
| 2024-08-23 | 5.880 | 6.000 | 5.840 | 6.000 | 6.000 | 22,422 |
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.