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 |
| 2026-09-22 | 4.860 | 5.000 | 4.510 | 4.540 | 4.540 | 486,418 |
| 2026-09-21 | 5.360 | 5.520 | 4.870 | 4.960 | 4.960 | 564,369 |
| 2026-09-18 | 4.710 | 5.420 | 4.710 | 5.120 | 5.120 | 562,453 |
| 2026-09-17 | 4.680 | 4.750 | 4.540 | 4.720 | 4.720 | 172,876 |
| 2026-09-16 | 4.350 | 4.700 | 4.350 | 4.700 | 4.700 | 115,021 |
| 2026-09-15 | 4.470 | 4.470 | 4.260 | 4.330 | 4.330 | 86,694 |
| 2026-09-14 | 4.270 | 4.390 | 4.200 | 4.280 | 4.280 | 141,306 |
| 2026-09-11 | 4.210 | 4.460 | 4.210 | 4.270 | 4.270 | 205,779 |
| 2026-09-10 | 4.040 | 4.300 | 4.030 | 4.280 | 4.280 | 922,768 |
| 2026-09-09 | 4.290 | 4.290 | 4.020 | 4.120 | 4.120 | 154,016 |
| 2026-09-08 | 4.370 | 4.370 | 4.070 | 4.180 | 4.180 | 151,969 |
| 2026-09-07 | 4.200 | 4.260 | 4.190 | 4.220 | 4.220 | 89,435 |
| 2026-09-04 | 4.160 | 4.250 | 4.140 | 4.140 | 4.140 | 80,204 |
| 2026-09-03 | 4.280 | 4.290 | 4.100 | 4.270 | 4.270 | 115,146 |
| 2026-09-02 | 4.190 | 4.280 | 4.190 | 4.280 | 4.280 | 88,405 |
| 2026-09-01 | 4.440 | 4.440 | 4.050 | 4.150 | 4.150 | 252,899 |
| 2026-08-31 | 4.220 | 4.500 | 4.160 | 4.300 | 4.300 | 542,259 |
| 2026-08-28 | 4.230 | 4.230 | 4.000 | 4.080 | 4.080 | 143,255 |
| 2026-08-27 | 3.620 | 4.250 | 3.620 | 4.140 | 4.140 | 834,526 |
| 2026-08-26 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 240 |
| 2026-08-25 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2026-08-24 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 15,434 |
| 2026-08-21 | 3.380 | 3.550 | 3.380 | 3.550 | 3.550 | 15,434 |
| 2026-08-20 | 3.270 | 3.500 | 3.270 | 3.500 | 3.500 | 17,167 |
| 2026-08-19 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 10,251 |
| 2026-08-18 | 3.590 | 3.590 | 3.390 | 3.390 | 3.390 | 1,496 |
| 2026-08-17 | 3.200 | 3.600 | 3.200 | 3.400 | 3.400 | 53,549 |
| 2026-08-14 | 3.500 | 3.600 | 3.500 | 3.500 | 3.500 | 30,414 |
| 2026-08-13 | 3.600 | 3.600 | 3.370 | 3.530 | 3.530 | 1,971 |
| 2026-08-12 | 3.600 | 3.600 | 3.370 | 3.530 | 3.530 | 1,971 |
| 2026-08-11 | 3.440 | 3.600 | 3.440 | 3.600 | 3.600 | 18,736 |
| 2026-08-10 | 3.400 | 3.400 | 3.310 | 3.400 | 3.400 | 5,251 |
| 2026-08-07 | 3.220 | 3.400 | 3.220 | 3.400 | 3.400 | 3,050 |
| 2026-08-06 | 3.240 | 3.390 | 3.240 | 3.380 | 3.380 | 9,300 |
| 2026-08-05 | 3.400 | 3.410 | 3.330 | 3.400 | 3.400 | 5,578 |
| 2026-08-04 | 3.290 | 3.420 | 3.290 | 3.420 | 3.420 | 21,870 |
| 2026-08-03 | 3.260 | 3.380 | 3.200 | 3.380 | 3.380 | 3,209 |
Page 1 of 21 · 1,257 trading daysOlder →
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.