ContextVision AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 4.810 | 4.920 | 4.770 | 4.920 | 4.920 | 15,737 |
| 2025-05-19 | 4.720 | 4.810 | 4.720 | 4.810 | 4.810 | 58,524 |
| 2025-05-16 | 4.800 | 4.870 | 4.770 | 4.800 | 4.800 | 4,516 |
| 2025-05-15 | 4.650 | 4.800 | 4.620 | 4.800 | 4.800 | 78,600 |
| 2025-05-14 | 4.673 | 4.686 | 4.550 | 4.600 | 4.600 | 41,422 |
| 2025-05-13 | 4.791 | 4.791 | 4.420 | 4.613 | 4.613 | 96,478 |
| 2025-05-12 | 4.700 | 4.898 | 4.680 | 4.750 | 4.750 | 56,422 |
| 2025-05-09 | 4.650 | 4.825 | 4.600 | 4.800 | 4.800 | 43,794 |
| 2025-05-08 | 5.001 | 5.200 | 4.650 | 4.650 | 4.650 | 65,699 |
| 2025-05-07 | 5.600 | 5.600 | 4.861 | 4.900 | 4.900 | 217,385 |
| 2025-05-06 | 5.980 | 6.100 | 5.980 | 6.100 | 6.100 | 769 |
| 2025-05-05 | 5.901 | 6.040 | 5.861 | 6.040 | 6.040 | 40,972 |
| 2025-05-02 | 5.900 | 6.050 | 5.900 | 6.050 | 6.050 | 3,131 |
| 2025-04-30 | 5.822 | 5.950 | 5.820 | 5.950 | 5.950 | 30,914 |
| 2025-04-29 | 5.900 | 5.980 | 5.790 | 5.970 | 5.970 | 30,935 |
| 2025-04-28 | 6.350 | 6.350 | 5.900 | 5.950 | 5.950 | 30,948 |
| 2025-04-25 | 6.274 | 6.274 | 5.901 | 6.118 | 6.118 | 20,489 |
| 2025-04-24 | 5.559 | 6.269 | 5.559 | 6.269 | 6.269 | 52,698 |
| 2025-04-23 | 5.439 | 5.610 | 5.439 | 5.600 | 5.600 | 42,587 |
| 2025-04-22 | 5.301 | 5.370 | 5.175 | 5.370 | 5.370 | 68,169 |
| 2025-04-16 | 5.380 | 5.488 | 5.351 | 5.487 | 5.487 | 14,285 |
| 2025-04-15 | 5.399 | 5.539 | 5.399 | 5.539 | 5.539 | 24,933 |
| 2025-04-14 | 5.850 | 5.850 | 5.334 | 5.389 | 5.389 | 81,025 |
| 2025-04-11 | 5.621 | 5.700 | 5.600 | 5.700 | 5.700 | 22,258 |
| 2025-04-10 | 5.399 | 5.900 | 5.398 | 5.700 | 5.700 | 82,597 |
| 2025-04-09 | 5.400 | 5.400 | 5.161 | 5.399 | 5.399 | 8,168 |
| 2025-04-08 | 5.600 | 5.600 | 5.404 | 5.600 | 5.600 | 11,497 |
| 2025-04-07 | 5.700 | 5.700 | 5.202 | 5.500 | 5.500 | 65,473 |
| 2025-04-04 | 5.800 | 5.900 | 5.700 | 5.700 | 5.700 | 40,014 |
| 2025-04-03 | 5.900 | 5.980 | 5.880 | 5.900 | 5.900 | 74,360 |
| 2025-04-02 | 5.820 | 5.940 | 5.760 | 5.940 | 5.940 | 23,260 |
| 2025-04-01 | 5.860 | 5.860 | 5.860 | 5.860 | 5.860 | 0 |
| 2025-03-31 | 5.880 | 5.900 | 5.740 | 5.860 | 5.860 | 18,438 |
| 2025-03-28 | 5.700 | 5.900 | 5.700 | 5.900 | 5.900 | 17,573 |
| 2025-03-27 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 2,000 |
| 2025-03-26 | 5.760 | 5.900 | 5.760 | 5.900 | 5.900 | 4,111 |
| 2025-03-25 | 5.720 | 5.820 | 5.700 | 5.820 | 5.820 | 14,000 |
| 2025-03-24 | 5.620 | 5.860 | 5.620 | 5.860 | 5.860 | 3,065 |
| 2025-03-21 | 5.800 | 6.000 | 5.640 | 5.900 | 5.900 | 37,693 |
| 2025-03-20 | 5.800 | 5.960 | 5.720 | 5.960 | 5.960 | 5,920 |
| 2025-03-19 | 5.700 | 6.000 | 5.700 | 5.980 | 5.980 | 24,016 |
| 2025-03-18 | 5.700 | 5.740 | 5.700 | 5.740 | 5.740 | 11,540 |
| 2025-03-17 | 5.800 | 5.800 | 5.700 | 5.800 | 5.800 | 1,806 |
| 2025-03-14 | 5.700 | 5.700 | 5.560 | 5.640 | 5.640 | 14,324 |
| 2025-03-13 | 5.700 | 5.700 | 5.620 | 5.700 | 5.700 | 36,681 |
| 2025-03-12 | 5.700 | 5.760 | 5.700 | 5.700 | 5.700 | 2,527 |
| 2025-03-11 | 5.720 | 5.860 | 5.700 | 5.780 | 5.780 | 35,490 |
| 2025-03-10 | 6.000 | 6.040 | 5.740 | 6.040 | 6.040 | 62,422 |
| 2025-03-07 | 5.920 | 6.100 | 5.920 | 6.100 | 6.100 | 8,412 |
| 2025-03-06 | 6.000 | 6.020 | 6.000 | 6.000 | 6.000 | 29,464 |
| 2025-03-05 | 6.100 | 6.180 | 6.000 | 6.100 | 6.100 | 194,876 |
| 2025-03-04 | 6.100 | 6.380 | 6.000 | 6.120 | 6.120 | 137,748 |
| 2025-03-03 | 6.100 | 6.380 | 6.020 | 6.380 | 6.380 | 82,748 |
| 2025-02-28 | 6.160 | 6.240 | 6.020 | 6.180 | 6.180 | 42,957 |
| 2025-02-27 | 6.160 | 6.260 | 6.100 | 6.260 | 6.260 | 37,451 |
| 2025-02-26 | 6.320 | 6.380 | 6.060 | 6.300 | 6.300 | 244,305 |
| 2025-02-25 | 6.420 | 6.520 | 6.300 | 6.360 | 6.360 | 112,620 |
| 2025-02-24 | 6.600 | 6.600 | 6.220 | 6.420 | 6.420 | 17,111 |
| 2025-02-21 | 6.100 | 6.460 | 6.100 | 6.300 | 6.300 | 80,579 |
| 2025-02-20 | 6.180 | 6.480 | 6.000 | 6.100 | 6.100 | 234,680 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-11-02 | 0.1506 SEK |
| 2023-05-08 | 0.1550 SEK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.