Cyviz AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-31	33.000	33.000	33.000	33.000	33.000	8,162
2024-05-30	32.700	33.000	32.700	33.000	33.000	8,695
2024-05-29	32.500	33.600	32.500	33.600	33.600	2,937
2024-05-28	31.300	33.400	31.300	33.200	33.200	20,250
2024-05-27	33.500	33.900	33.100	33.100	33.100	15,044
2024-05-24	34.000	34.000	34.000	34.000	34.000	0
2024-05-23	32.300	34.000	32.300	34.000	34.000	9,467
2024-05-22	32.000	32.000	32.000	32.000	32.000	19
2024-05-21	32.800	33.800	32.300	33.400	33.400	10,361
2024-05-16	35.300	35.300	31.100	34.300	34.300	43,571
2024-05-15	34.000	35.200	33.900	34.500	34.500	20,605
2024-05-14	33.900	34.000	33.000	34.000	34.000	12,862
2024-05-13	34.000	35.100	33.700	34.500	34.500	22,927
2024-05-10	34.100	35.300	34.100	35.300	35.300	650
2024-05-08	34.100	35.000	34.100	35.000	35.000	394
2024-05-07	35.200	35.200	35.100	35.100	35.100	334
2024-05-06	35.300	35.300	35.200	35.200	35.200	217
2024-05-03	33.400	35.100	33.200	35.100	35.100	13,192
2024-05-02	33.700	34.200	33.500	33.600	33.600	25,578
2024-04-30	34.200	34.200	34.000	34.000	34.000	1,125
2024-04-29	32.800	34.800	32.800	33.600	33.600	20,104
2024-04-26	32.600	33.300	32.100	33.300	33.300	14,375
2024-04-25	33.200	33.800	33.200	33.300	33.300	26,014
2024-04-24	33.300	33.500	33.300	33.400	33.400	11,527
2024-04-23	32.700	33.500	32.700	33.500	33.500	6,459
2024-04-22	33.600	33.600	33.600	33.600	33.600	0
2024-04-19	33.800	33.800	32.000	33.600	33.600	12,385
2024-04-18	31.900	34.000	31.800	33.600	33.600	19,762
2024-04-17	32.100	32.800	32.000	32.800	32.800	14,000
2024-04-16	32.000	32.800	31.700	32.800	32.800	10,672
2024-04-15	30.200	32.900	30.200	32.400	32.400	4,374
2024-04-12	31.300	32.700	31.300	32.500	32.500	4,710
2024-04-11	32.500	32.500	30.900	32.300	32.300	1,116
2024-04-10	31.500	34.400	31.500	31.800	31.800	4,584
2024-04-09	32.000	33.900	31.500	31.500	31.500	1,260
2024-04-08	31.900	32.000	30.500	31.800	31.800	8,910
2024-04-05	32.700	32.700	32.000	32.400	32.400	3,711
2024-04-04	34.700	34.700	32.100	32.700	32.700	1,531
2024-04-03	32.800	32.900	31.500	32.900	32.900	6,465
2024-04-02	34.900	34.900	31.400	32.700	32.700	17,416
2024-03-27	31.700	33.000	31.700	33.000	33.000	7,187
2024-03-26	30.400	32.000	29.500	32.000	32.000	40,217
2024-03-25	32.500	32.500	32.500	32.500	32.500	150
2024-03-22	31.000	31.600	30.300	31.500	31.500	3,286
2024-03-21	30.300	32.200	30.000	32.200	32.200	10,195
2024-03-20	31.900	32.000	31.900	32.000	32.000	1,924
2024-03-19	31.500	32.500	31.500	32.400	32.400	7,883
2024-03-18	33.100	33.100	31.300	32.500	32.500	18,027
2024-03-15	32.900	32.900	31.500	32.300	32.300	15,244
2024-03-14	32.100	32.300	32.000	32.300	32.300	4,114
2024-03-13	32.500	33.000	31.600	33.000	33.000	19,398
2024-03-12	32.900	33.600	31.800	31.800	31.800	7,885
2024-03-11	33.500	34.200	33.500	34.200	34.200	9,530
2024-03-08	35.400	35.400	33.000	34.300	34.300	25,219
2024-03-07	35.600	35.600	33.200	34.800	34.800	6,662
2024-03-06	33.900	35.000	33.900	35.000	35.000	13,051
2024-03-05	35.300	35.300	35.300	35.300	35.300	0
2024-03-04	34.900	35.700	34.900	35.300	35.300	2,315
2024-03-01	35.000	35.700	34.600	35.700	35.700	6,781
2024-02-29	35.100	35.500	34.000	35.100	35.100	6,000

← NewerPage 11 of 21 · 1,257 trading daysOlder →

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.