Cyviz AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 30.000 | 30.900 | 30.000 | 30.900 | 30.900 | 4,068 |
| 2024-11-14 | 29.600 | 30.800 | 29.500 | 30.700 | 30.700 | 9,468 |
| 2024-11-13 | 30.000 | 30.100 | 30.000 | 30.100 | 30.100 | 1,300 |
| 2024-11-12 | 30.600 | 30.600 | 30.000 | 30.000 | 30.000 | 601 |
| 2024-11-11 | 30.000 | 30.500 | 30.000 | 30.300 | 30.300 | 2,301 |
| 2024-11-08 | 30.000 | 30.900 | 30.000 | 30.900 | 30.900 | 200 |
| 2024-11-07 | 30.100 | 30.500 | 30.100 | 30.500 | 30.500 | 5,400 |
| 2024-11-06 | 28.600 | 30.800 | 28.600 | 30.800 | 30.800 | 4,833 |
| 2024-11-05 | 29.300 | 30.100 | 29.300 | 30.100 | 30.100 | 8,786 |
| 2024-11-04 | 30.000 | 30.500 | 30.000 | 30.200 | 30.200 | 14,447 |
| 2024-11-01 | 29.700 | 30.800 | 29.700 | 30.800 | 30.800 | 3,073 |
| 2024-10-31 | 29.600 | 30.400 | 29.200 | 29.800 | 29.800 | 29,827 |
| 2024-10-30 | 30.100 | 30.100 | 29.000 | 29.300 | 29.300 | 18,453 |
| 2024-10-29 | 29.200 | 30.500 | 29.000 | 30.500 | 30.500 | 12,453 |
| 2024-10-28 | 29.500 | 30.800 | 29.500 | 30.800 | 30.800 | 3,800 |
| 2024-10-25 | 31.400 | 31.500 | 31.400 | 31.500 | 31.500 | 105,000 |
| 2024-10-24 | 29.900 | 31.500 | 29.700 | 31.500 | 31.500 | 24,621 |
| 2024-10-23 | 29.200 | 31.200 | 29.000 | 31.200 | 31.200 | 3,003 |
| 2024-10-22 | 29.600 | 30.500 | 29.500 | 30.500 | 30.500 | 1,317 |
| 2024-10-21 | 29.500 | 30.500 | 29.500 | 30.500 | 30.500 | 2,238 |
| 2024-10-18 | 30.000 | 31.000 | 29.900 | 31.000 | 31.000 | 10,578 |
| 2024-10-17 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 0 |
| 2024-10-16 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 235 |
| 2024-10-15 | 30.500 | 30.500 | 30.500 | 30.500 | 30.500 | 0 |
| 2024-10-14 | 30.000 | 30.500 | 29.900 | 30.500 | 30.500 | 1,241 |
| 2024-10-11 | 30.600 | 31.000 | 30.100 | 31.000 | 31.000 | 5,505 |
| 2024-10-10 | 29.600 | 30.300 | 29.600 | 29.700 | 29.700 | 29,882 |
| 2024-10-09 | 30.100 | 30.100 | 29.100 | 29.400 | 29.400 | 23,089 |
| 2024-10-08 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 6,366 |
| 2024-10-07 | 30.600 | 30.600 | 30.600 | 30.600 | 30.600 | 0 |
| 2024-10-04 | 30.000 | 30.600 | 30.000 | 30.600 | 30.600 | 3,100 |
| 2024-10-03 | 30.000 | 30.600 | 30.000 | 30.600 | 30.600 | 1,600 |
| 2024-10-02 | 30.000 | 30.600 | 29.900 | 30.600 | 30.600 | 4,922 |
| 2024-10-01 | 30.500 | 30.800 | 30.000 | 30.000 | 30.000 | 13,636 |
| 2024-09-30 | 30.500 | 30.600 | 30.000 | 30.600 | 30.600 | 3,004 |
| 2024-09-27 | 31.600 | 31.600 | 31.600 | 31.600 | 31.600 | 0 |
| 2024-09-26 | 31.600 | 31.600 | 31.600 | 31.600 | 31.600 | 0 |
| 2024-09-25 | 31.600 | 31.600 | 31.600 | 31.600 | 31.600 | 0 |
| 2024-09-24 | 31.000 | 31.600 | 30.500 | 31.600 | 31.600 | 5,195 |
| 2024-09-23 | 31.300 | 31.300 | 31.200 | 31.200 | 31.200 | 1,175 |
| 2024-09-20 | 30.800 | 32.100 | 30.800 | 32.100 | 32.100 | 3,752 |
| 2024-09-19 | 30.600 | 33.000 | 30.600 | 33.000 | 33.000 | 298 |
| 2024-09-18 | 30.200 | 32.000 | 30.000 | 32.000 | 32.000 | 21,839 |
| 2024-09-17 | 30.800 | 30.800 | 30.800 | 30.800 | 30.800 | 0 |
| 2024-09-16 | 30.700 | 30.800 | 30.700 | 30.800 | 30.800 | 728 |
| 2024-09-13 | 30.700 | 30.700 | 30.700 | 30.700 | 30.700 | 2 |
| 2024-09-12 | 30.700 | 30.700 | 30.700 | 30.700 | 30.700 | 0 |
| 2024-09-11 | 30.500 | 30.700 | 30.500 | 30.700 | 30.700 | 5,539 |
| 2024-09-10 | 30.100 | 30.300 | 29.900 | 30.300 | 30.300 | 4,098 |
| 2024-09-09 | 30.200 | 31.000 | 30.100 | 31.000 | 31.000 | 19,454 |
| 2024-09-06 | 30.000 | 30.800 | 29.500 | 30.800 | 30.800 | 2,000 |
| 2024-09-05 | 30.400 | 30.400 | 29.600 | 30.000 | 30.000 | 17,290 |
| 2024-09-04 | 31.500 | 31.500 | 31.500 | 31.500 | 31.500 | 4,338 |
| 2024-09-03 | 31.600 | 31.600 | 30.100 | 31.600 | 31.600 | 58,617 |
| 2024-09-02 | 30.000 | 31.500 | 29.900 | 31.500 | 31.500 | 12,590 |
| 2024-08-30 | 30.000 | 31.500 | 30.000 | 31.500 | 31.500 | 20,342 |
| 2024-08-29 | 31.000 | 31.700 | 27.700 | 31.700 | 31.700 | 65,569 |
| 2024-08-28 | 31.000 | 31.000 | 30.200 | 31.000 | 31.000 | 860 |
| 2024-08-27 | 30.600 | 32.300 | 30.000 | 31.500 | 31.500 | 22,806 |
| 2024-08-26 | 30.600 | 31.500 | 30.600 | 31.500 | 31.500 | 415 |
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.