Cyviz AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	37.700	40.400	37.700	40.400	40.400	3,017
2022-04-04	37.500	38.100	37.300	37.900	37.900	2,329
2022-04-01	38.500	38.500	37.000	38.200	38.200	3,700
2022-03-31	37.100	37.790	37.100	37.645	37.645	4,096
2022-03-30	37.895	37.900	37.100	37.100	37.100	3,655
2022-03-29	36.200	37.975	36.200	37.975	37.975	1,883
2022-03-28	37.000	37.990	36.605	37.990	37.990	2,034
2022-03-25	38.490	38.490	38.000	38.000	38.000	3,663
2022-03-24	38.090	38.090	36.525	38.080	38.080	1,220
2022-03-23	38.295	38.485	37.015	38.485	38.485	2,791
2022-03-22	38.500	38.500	36.005	38.445	38.445	5,509
2022-03-21	36.500	38.495	36.500	38.495	38.495	4,986
2022-03-18	35.235	37.295	35.235	37.295	37.295	1,068
2022-03-17	36.435	37.300	35.995	37.300	37.300	8,198
2022-03-16	37.995	37.995	36.500	36.995	36.995	3,957
2022-03-15	36.260	37.000	35.565	37.000	37.000	21,344
2022-03-14	36.265	37.000	36.250	36.270	36.270	10,581
2022-03-11	36.500	36.500	35.020	36.500	36.500	16,594
2022-03-10	40.000	40.000	35.000	36.490	36.490	66,486
2022-03-09	38.990	40.500	37.005	40.000	40.000	11,438
2022-03-08	35.505	38.990	35.505	38.900	38.900	5,910
2022-03-07	38.995	38.995	35.250	36.700	36.700	19,025
2022-03-04	38.200	38.995	36.000	37.050	37.050	22,182
2022-03-03	37.795	38.980	37.795	38.970	38.970	708
2022-03-02	38.000	38.960	37.655	38.935	38.935	11,273
2022-03-01	37.515	40.000	37.515	39.795	39.795	2,912
2022-02-28	39.000	39.250	37.510	38.000	38.000	3,170
2022-02-25	39.985	39.985	37.005	39.680	39.680	138
2022-02-24	37.400	37.970	35.505	37.970	37.970	24,145
2022-02-23	39.000	39.000	37.125	37.555	37.555	2,998
2022-02-22	37.410	38.900	35.000	38.900	38.900	18,105
2022-02-21	40.000	40.575	39.800	39.800	39.800	3,621
2022-02-18	39.065	41.000	38.700	40.600	40.600	8,686
2022-02-17	39.500	40.980	39.500	40.000	40.000	565
2022-02-16	40.500	40.745	39.995	40.000	40.000	8,276
2022-02-15	41.195	41.195	39.015	40.360	40.360	9,835
2022-02-14	37.810	39.865	37.805	39.845	39.845	4,358
2022-02-11	38.220	40.700	38.220	39.900	39.900	7,026
2022-02-10	41.245	41.245	38.225	40.850	40.850	1,985
2022-02-09	39.975	41.500	38.215	41.205	41.205	12,055
2022-02-08	38.410	41.840	38.255	39.500	39.500	610
2022-02-07	40.000	40.000	38.415	38.415	38.415	9,423
2022-02-04	40.010	40.500	39.405	40.495	40.495	4,441
2022-02-03	40.015	41.805	40.015	41.805	41.805	759
2022-02-02	40.530	43.650	40.530	41.830	41.830	8,119
2022-02-01	37.020	40.420	37.020	40.420	40.420	114,737
2022-01-31	40.530	40.530	37.500	38.000	38.000	7,404
2022-01-28	38.675	38.675	38.675	38.675	38.675	0
2022-01-27	38.700	38.700	36.005	38.675	38.675	17,788
2022-01-26	37.595	39.000	36.500	39.000	39.000	39,464
2022-01-25	40.000	40.000	37.065	37.695	37.695	7,184
2022-01-24	40.005	43.795	37.000	37.980	37.980	19,209
2022-01-21	42.150	42.155	40.055	40.060	40.060	31,477
2022-01-20	42.500	43.795	42.125	42.495	42.495	12,178
2022-01-19	42.120	43.800	42.120	42.500	42.500	14,453
2022-01-18	43.000	43.055	42.400	42.970	42.970	6,797
2022-01-17	43.495	43.995	42.615	42.615	42.615	4,341
2022-01-14	43.615	44.970	42.800	43.000	43.000	19,904
2022-01-13	44.800	44.800	43.995	44.105	44.105	32,141
2022-01-12	45.000	45.000	44.000	44.855	44.855	5,686

← NewerPage 20 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.