Cyviz AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	45.795	45.795	43.540	44.900	44.900	9,235
2022-01-10	44.500	45.000	43.300	44.730	44.730	20,287
2022-01-07	45.760	45.760	44.000	45.000	45.000	19,437
2022-01-06	46.000	46.000	44.200	45.400	45.400	17,425
2022-01-05	48.400	48.995	46.000	46.200	46.200	12,954
2022-01-04	49.840	49.885	48.000	48.000	48.000	9,758
2022-01-03	47.100	50.700	47.100	49.000	49.000	16,796
2021-12-30	48.300	48.970	47.025	48.480	48.480	19,790
2021-12-29	47.000	47.995	45.825	47.870	47.870	7,013
2021-12-28	47.010	47.490	45.635	47.200	47.200	14,520
2021-12-27	46.800	47.745	46.800	47.500	47.500	5,700
2021-12-23	44.010	45.935	44.010	45.700	45.700	39,555
2021-12-22	44.000	45.000	44.000	44.005	44.005	4,680
2021-12-21	43.005	45.495	43.005	44.700	44.700	6,485
2021-12-20	43.210	44.000	43.000	44.000	44.000	11,167
2021-12-17	44.295	44.295	42.400	43.220	43.220	17,323
2021-12-16	45.000	45.100	42.055	43.255	43.255	26,460
2021-12-15	44.500	44.995	43.705	44.230	44.230	21,723
2021-12-14	44.000	45.500	43.200	43.865	43.865	24,557
2021-12-13	45.505	45.505	44.000	44.000	44.000	20,409
2021-12-10	45.000	45.500	44.600	45.500	45.500	15,519
2021-12-09	45.580	45.580	44.995	45.500	45.500	12,797
2021-12-08	45.295	45.900	45.115	45.900	45.900	13,320
2021-12-07	44.500	45.295	43.995	45.000	45.000	10,269
2021-12-06	45.300	45.300	44.000	45.295	45.295	13,268
2021-12-03	45.805	45.805	45.400	45.735	45.735	4,867
2021-12-02	45.555	46.200	45.550	45.800	45.800	9,260
2021-12-01	48.295	48.295	44.800	46.230	46.230	13,662
2021-11-30	48.400	48.400	46.005	46.315	46.315	10,469
2021-11-29	46.800	47.655	46.800	47.655	47.655	11,413
2021-11-26	48.000	48.495	46.230	47.800	47.800	23,810
2021-11-25	48.000	49.995	47.500	49.995	49.995	14,623
2021-11-24	48.795	48.795	47.500	47.900	47.900	13,782
2021-11-23	48.205	51.490	48.205	49.000	49.000	15,254
2021-11-22	53.000	53.000	48.900	49.790	49.790	17,267
2021-11-19	52.490	52.490	47.100	50.000	50.000	87,188
2021-11-18	53.380	53.770	51.800	52.990	52.990	72,279
2021-11-17	52.500	53.350	52.190	53.290	53.290	20,507
2021-11-16	50.700	52.490	50.700	52.470	52.470	61,647
2021-11-15	50.000	52.480	50.000	52.470	52.470	7,161
2021-11-12	51.000	51.890	50.210	51.850	51.850	15,540
2021-11-11	50.220	51.000	50.210	50.880	50.880	15,805
2021-11-10	51.000	51.980	49.740	50.480	50.480	36,667
2021-11-09	49.005	49.245	48.100	49.245	49.245	112,226
2021-11-08	49.000	49.005	48.500	48.900	48.900	37,526
2021-11-05	48.700	49.195	48.210	48.700	48.700	6,936
2021-11-04	48.200	49.990	48.200	48.700	48.700	14,402
2021-11-03	50.000	50.490	48.055	48.130	48.130	18,667
2021-11-02	49.500	50.000	48.500	50.000	50.000	13,913
2021-11-01	50.000	50.000	48.790	49.990	49.990	12,211
2021-10-29	49.750	50.000	49.010	50.000	50.000	14,150
2021-10-28	50.000	50.000	48.910	49.010	49.010	10,735
2021-10-27	49.005	49.995	48.905	49.900	49.900	18,070
2021-10-26	51.190	51.190	48.110	49.900	49.900	15,784
2021-10-25	50.040	51.480	48.010	49.000	49.000	20,723
2021-10-22	49.225	50.000	49.000	50.000	50.000	15,699
2021-10-21	51.500	51.500	49.225	50.150	50.150	2,577
2021-10-20	49.500	50.500	49.220	50.500	50.500	27,261
2021-10-19	49.500	51.980	49.500	50.000	50.000	15,896
2021-10-18	53.780	53.780	49.800	50.500	50.500	9,657

← NewerPage 21 of 22 · 1,262 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.