Cyviz AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 30.500 | 31.800 | 30.500 | 31.800 | 31.800 | 272 |
| 2025-02-13 | 30.000 | 31.800 | 30.000 | 31.800 | 31.800 | 414 |
| 2025-02-12 | 32.600 | 32.600 | 30.500 | 30.500 | 30.500 | 3,704 |
| 2025-02-11 | 33.000 | 33.000 | 33.000 | 33.000 | 33.000 | 0 |
| 2025-02-10 | 33.000 | 33.000 | 33.000 | 33.000 | 33.000 | 2 |
| 2025-02-07 | 32.400 | 32.400 | 32.400 | 32.400 | 32.400 | 200 |
| 2025-02-06 | 32.500 | 32.500 | 31.500 | 31.500 | 31.500 | 2,530 |
| 2025-02-05 | 32.900 | 32.900 | 32.900 | 32.900 | 32.900 | 0 |
| 2025-02-04 | 32.900 | 32.900 | 32.900 | 32.900 | 32.900 | 0 |
| 2025-02-03 | 33.000 | 33.000 | 32.900 | 32.900 | 32.900 | 105 |
| 2025-01-31 | 31.300 | 33.000 | 31.300 | 33.000 | 33.000 | 751 |
| 2025-01-30 | 32.300 | 34.400 | 32.000 | 32.200 | 32.200 | 15,183 |
| 2025-01-29 | 31.800 | 32.700 | 31.800 | 32.400 | 32.400 | 14,594 |
| 2025-01-28 | 32.500 | 33.200 | 31.100 | 32.300 | 32.300 | 41,968 |
| 2025-01-27 | 33.900 | 33.900 | 31.500 | 32.700 | 32.700 | 17,030 |
| 2025-01-24 | 33.000 | 35.000 | 32.900 | 35.000 | 35.000 | 17,552 |
| 2025-01-23 | 31.300 | 33.100 | 31.300 | 33.100 | 33.100 | 124,767 |
| 2025-01-22 | 30.200 | 32.900 | 30.200 | 32.000 | 32.000 | 65,508 |
| 2025-01-21 | 31.600 | 31.600 | 29.600 | 30.400 | 30.400 | 27,166 |
| 2025-01-20 | 32.100 | 32.100 | 31.400 | 31.400 | 31.400 | 10,324 |
| 2025-01-17 | 31.000 | 32.900 | 31.000 | 31.500 | 31.500 | 11,862 |
| 2025-01-16 | 31.100 | 31.500 | 31.100 | 31.500 | 31.500 | 10,576 |
| 2025-01-15 | 31.400 | 31.400 | 30.500 | 30.900 | 30.900 | 5,156 |
| 2025-01-14 | 30.900 | 32.500 | 30.900 | 31.200 | 31.200 | 39,146 |
| 2025-01-13 | 30.300 | 30.300 | 29.500 | 29.500 | 29.500 | 620 |
| 2025-01-10 | 30.000 | 30.200 | 30.000 | 30.200 | 30.200 | 3,620 |
| 2025-01-09 | 30.400 | 30.400 | 30.400 | 30.400 | 30.400 | 0 |
| 2025-01-08 | 30.400 | 30.400 | 30.400 | 30.400 | 30.400 | 3,230 |
| 2025-01-07 | 30.500 | 30.500 | 30.500 | 30.500 | 30.500 | 0 |
| 2025-01-06 | 30.500 | 30.500 | 30.500 | 30.500 | 30.500 | 144 |
| 2025-01-03 | 30.500 | 31.200 | 30.000 | 31.200 | 31.200 | 2,008 |
| 2025-01-02 | 31.000 | 32.000 | 31.000 | 32.000 | 32.000 | 5,223 |
| 2024-12-30 | 32.400 | 32.400 | 30.500 | 31.000 | 31.000 | 9,786 |
| 2024-12-27 | 31.600 | 31.700 | 31.600 | 31.700 | 31.700 | 230 |
| 2024-12-23 | 31.600 | 31.600 | 31.600 | 31.600 | 31.600 | 1,600 |
| 2024-12-20 | 31.500 | 32.300 | 31.500 | 31.800 | 31.800 | 6,626 |
| 2024-12-19 | 31.300 | 31.300 | 31.300 | 31.300 | 31.300 | 0 |
| 2024-12-18 | 31.000 | 31.300 | 31.000 | 31.300 | 31.300 | 9,466 |
| 2024-12-17 | 31.000 | 31.000 | 30.500 | 30.500 | 30.500 | 18,252 |
| 2024-12-16 | 32.500 | 32.500 | 31.200 | 31.200 | 31.200 | 2,016 |
| 2024-12-13 | 30.600 | 31.900 | 30.600 | 31.900 | 31.900 | 3,600 |
| 2024-12-12 | 31.800 | 31.900 | 31.200 | 31.900 | 31.900 | 1,696 |
| 2024-12-11 | 30.000 | 31.500 | 30.000 | 31.500 | 31.500 | 17,738 |
| 2024-12-10 | 31.400 | 31.400 | 31.400 | 31.400 | 31.400 | 3,600 |
| 2024-12-09 | 31.900 | 32.900 | 31.800 | 32.100 | 32.100 | 6,641 |
| 2024-12-06 | 31.000 | 31.000 | 30.700 | 31.000 | 31.000 | 19,607 |
| 2024-12-05 | 30.900 | 30.900 | 30.900 | 30.900 | 30.900 | 1,200 |
| 2024-12-04 | 30.600 | 30.900 | 30.000 | 30.900 | 30.900 | 16,436 |
| 2024-12-03 | 30.800 | 31.000 | 30.500 | 30.500 | 30.500 | 313,612 |
| 2024-12-02 | 30.900 | 31.000 | 30.300 | 30.900 | 30.900 | 6,187 |
| 2024-11-29 | 30.500 | 31.000 | 30.500 | 31.000 | 31.000 | 8,118 |
| 2024-11-28 | 29.900 | 30.300 | 29.900 | 30.300 | 30.300 | 350 |
| 2024-11-27 | 30.400 | 30.500 | 30.000 | 30.500 | 30.500 | 3,932 |
| 2024-11-26 | 30.100 | 30.500 | 29.900 | 30.400 | 30.400 | 7,718 |
| 2024-11-25 | 30.100 | 30.400 | 29.900 | 30.300 | 30.300 | 7,187 |
| 2024-11-22 | 30.300 | 30.900 | 30.000 | 30.900 | 30.900 | 27,921 |
| 2024-11-21 | 30.000 | 30.700 | 30.000 | 30.700 | 30.700 | 5,442 |
| 2024-11-20 | 31.000 | 31.800 | 31.000 | 31.800 | 31.800 | 3,724 |
| 2024-11-19 | 30.100 | 31.900 | 30.100 | 31.900 | 31.900 | 17,016 |
| 2024-11-18 | 30.900 | 30.900 | 30.900 | 30.900 | 30.900 | 15 |
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.