ContextVision AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 4.400 | 4.630 | 4.400 | 4.490 | 4.490 | 33,458 |
| 2026-10-22 | 4.430 | 4.760 | 4.340 | 4.650 | 4.650 | 359,826 |
| 2026-10-21 | 4.550 | 4.800 | 4.500 | 4.580 | 4.580 | 129,558 |
| 2026-10-20 | 4.840 | 4.840 | 4.540 | 4.550 | 4.550 | 132,327 |
| 2026-10-19 | 4.900 | 4.900 | 4.680 | 4.700 | 4.700 | 28,144 |
| 2026-10-16 | 4.700 | 4.900 | 4.540 | 4.680 | 4.680 | 135,386 |
| 2026-10-15 | 4.640 | 4.840 | 4.610 | 4.670 | 4.670 | 177,105 |
| 2026-10-14 | 4.920 | 4.990 | 4.830 | 4.840 | 4.840 | 62,646 |
| 2026-10-13 | 4.810 | 4.950 | 4.770 | 4.840 | 4.840 | 96,010 |
| 2026-10-12 | 5.000 | 5.020 | 4.880 | 4.880 | 4.880 | 4,793 |
| 2026-10-09 | 4.830 | 4.990 | 4.830 | 4.990 | 4.990 | 35,585 |
| 2026-10-08 | 5.100 | 5.100 | 4.640 | 4.990 | 4.990 | 171,370 |
| 2026-10-07 | 5.380 | 5.380 | 4.870 | 5.100 | 5.100 | 218,567 |
| 2026-10-06 | 5.360 | 5.380 | 5.120 | 5.340 | 5.340 | 159,503 |
| 2026-10-05 | 5.420 | 5.420 | 5.260 | 5.360 | 5.360 | 45,713 |
| 2026-10-02 | 5.300 | 5.440 | 5.020 | 5.200 | 5.200 | 110,142 |
| 2026-10-01 | 5.320 | 5.560 | 5.200 | 5.300 | 5.300 | 141,361 |
| 2026-09-30 | 5.700 | 5.740 | 5.140 | 5.480 | 5.480 | 138,063 |
| 2026-09-29 | 5.420 | 5.780 | 5.420 | 5.700 | 5.700 | 163,001 |
| 2026-09-28 | 5.040 | 5.540 | 5.040 | 5.540 | 5.540 | 132,885 |
| 2026-09-25 | 5.220 | 5.360 | 4.970 | 5.160 | 5.160 | 210,813 |
| 2026-09-24 | 4.610 | 5.300 | 4.580 | 5.200 | 5.200 | 532,747 |
| 2026-09-23 | 4.420 | 4.780 | 4.400 | 4.650 | 4.650 | 230,036 |
Page 1 of 1 · 23 trading days
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.