Cyviz AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 31.400 | 31.400 | 31.400 | 31.400 | 31.400 | 200 |
| 2024-08-22 | 31.200 | 31.200 | 31.000 | 31.000 | 31.000 | 20,339 |
| 2024-08-21 | 30.500 | 31.000 | 30.500 | 31.000 | 31.000 | 323 |
| 2024-08-20 | 31.000 | 31.000 | 31.000 | 31.000 | 31.000 | 0 |
| 2024-08-19 | 31.000 | 31.000 | 30.200 | 31.000 | 31.000 | 17,156 |
| 2024-08-16 | 30.400 | 32.400 | 30.400 | 31.400 | 31.400 | 20,512 |
| 2024-08-15 | 30.600 | 31.400 | 30.600 | 31.400 | 31.400 | 4,800 |
| 2024-08-14 | 31.500 | 31.600 | 30.300 | 31.600 | 31.600 | 7,570 |
| 2024-08-13 | 32.000 | 32.000 | 31.600 | 31.600 | 31.600 | 10,760 |
| 2024-08-12 | 30.500 | 32.500 | 30.500 | 31.200 | 31.200 | 17,938 |
| 2024-08-09 | 31.400 | 32.000 | 31.400 | 32.000 | 32.000 | 3,764 |
| 2024-08-08 | 31.400 | 31.800 | 31.200 | 31.800 | 31.800 | 34,585 |
| 2024-08-07 | 29.500 | 31.500 | 29.500 | 31.500 | 31.500 | 11,327 |
| 2024-08-06 | 30.000 | 30.500 | 30.000 | 30.300 | 30.300 | 9,353 |
| 2024-08-05 | 30.100 | 30.200 | 29.000 | 30.000 | 30.000 | 36,586 |
| 2024-08-02 | 30.700 | 30.700 | 30.700 | 30.700 | 30.700 | 0 |
| 2024-08-01 | 31.000 | 31.000 | 30.700 | 30.700 | 30.700 | 9,578 |
| 2024-07-31 | 30.200 | 30.200 | 30.200 | 30.200 | 30.200 | 20 |
| 2024-07-30 | 31.600 | 31.600 | 31.500 | 31.600 | 31.600 | 696 |
| 2024-07-29 | 32.800 | 32.800 | 32.800 | 32.800 | 32.800 | 1,200 |
| 2024-07-26 | 31.300 | 32.500 | 31.300 | 32.500 | 32.500 | 4,378 |
| 2024-07-25 | 31.000 | 31.000 | 31.000 | 31.000 | 31.000 | 90 |
| 2024-07-24 | 30.400 | 30.400 | 30.400 | 30.400 | 30.400 | 0 |
| 2024-07-23 | 31.000 | 31.000 | 30.400 | 30.400 | 30.400 | 1,010 |
| 2024-07-22 | 30.500 | 30.500 | 30.500 | 30.500 | 30.500 | 0 |
| 2024-07-19 | 30.400 | 30.700 | 30.400 | 30.500 | 30.500 | 4,700 |
| 2024-07-18 | 30.700 | 31.000 | 30.500 | 31.000 | 31.000 | 1,451 |
| 2024-07-17 | 31.500 | 31.500 | 30.300 | 30.600 | 30.600 | 7,215 |
| 2024-07-16 | 33.000 | 33.000 | 30.900 | 31.600 | 31.600 | 5,247 |
| 2024-07-15 | 33.000 | 33.400 | 32.500 | 32.500 | 32.500 | 10,247 |
| 2024-07-12 | 31.600 | 32.600 | 30.600 | 32.600 | 32.600 | 16,987 |
| 2024-07-11 | 30.200 | 31.600 | 30.200 | 31.600 | 31.600 | 9,095 |
| 2024-07-10 | 30.100 | 31.000 | 30.000 | 30.400 | 30.400 | 17,900 |
| 2024-07-09 | 31.300 | 31.500 | 30.100 | 31.500 | 31.500 | 7,815 |
| 2024-07-08 | 30.000 | 32.000 | 30.000 | 32.000 | 32.000 | 5,668 |
| 2024-07-05 | 33.900 | 33.900 | 31.000 | 32.000 | 32.000 | 18,768 |
| 2024-07-04 | 31.100 | 32.000 | 31.100 | 32.000 | 32.000 | 34,843 |
| 2024-07-03 | 31.200 | 32.200 | 31.200 | 32.000 | 32.000 | 6,432 |
| 2024-07-02 | 32.200 | 32.200 | 31.600 | 32.100 | 32.100 | 2,547 |
| 2024-07-01 | 32.700 | 33.400 | 31.300 | 32.200 | 32.200 | 9,712 |
| 2024-06-28 | 32.900 | 33.200 | 32.000 | 32.700 | 32.700 | 9,126 |
| 2024-06-27 | 32.900 | 32.900 | 32.900 | 32.900 | 32.900 | 300 |
| 2024-06-26 | 33.500 | 33.500 | 33.100 | 33.100 | 33.100 | 3,200 |
| 2024-06-25 | 33.900 | 35.900 | 33.600 | 33.600 | 33.600 | 38,810 |
| 2024-06-24 | 32.800 | 33.700 | 32.800 | 33.700 | 33.700 | 1,292 |
| 2024-06-21 | 33.500 | 33.500 | 33.500 | 33.500 | 33.500 | 150 |
| 2024-06-20 | 32.900 | 33.500 | 32.800 | 33.500 | 33.500 | 12,055 |
| 2024-06-19 | 33.100 | 33.500 | 33.100 | 33.500 | 33.500 | 889 |
| 2024-06-18 | 33.600 | 33.600 | 33.600 | 33.600 | 33.600 | 100 |
| 2024-06-17 | 32.600 | 34.000 | 32.500 | 34.000 | 34.000 | 4,500 |
| 2024-06-14 | 33.900 | 33.900 | 33.900 | 33.900 | 33.900 | 150 |
| 2024-06-13 | 33.200 | 34.200 | 32.800 | 34.200 | 34.200 | 5,000 |
| 2024-06-12 | 32.900 | 34.200 | 32.800 | 34.200 | 34.200 | 4,371 |
| 2024-06-11 | 33.900 | 33.900 | 33.900 | 33.900 | 33.900 | 300 |
| 2024-06-10 | 32.400 | 34.200 | 32.100 | 34.200 | 34.200 | 16,595 |
| 2024-06-07 | 34.200 | 34.300 | 33.600 | 34.200 | 34.200 | 13,800 |
| 2024-06-06 | 33.800 | 34.400 | 33.800 | 34.400 | 34.400 | 267 |
| 2024-06-05 | 34.300 | 34.300 | 34.100 | 34.100 | 34.100 | 1,267 |
| 2024-06-04 | 34.500 | 35.000 | 33.600 | 34.000 | 34.000 | 8,820 |
| 2024-06-03 | 34.000 | 35.500 | 34.000 | 35.500 | 35.500 | 14,764 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.