ContextVision AB (publ) (OSL:CONTX)
Norway · Delayed Price · Currency is NOK 4.560
+0.030 (0.66%)
Aug 22, 2025, 4:18 PM CET
ContextVision AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 4.56 | 4.68 | 4.55 | 4.56 | 4.56 | 0.66% | 304,594 |
| Aug 21, 2025 | 4.54 | 4.56 | 4.53 | 4.53 | 4.53 | -0.66% | 7,654 |
| Aug 20, 2025 | 4.55 | 4.56 | 4.55 | 4.56 | 4.56 | 0.22% | 30,855 |
| Aug 19, 2025 | 4.50 | 4.55 | 4.50 | 4.55 | 4.55 | -0.22% | 2,214 |
| Aug 18, 2025 | 4.45 | 4.62 | 4.45 | 4.56 | 4.56 | -0.22% | 19,294 |
| Aug 15, 2025 | 4.55 | 4.57 | 4.52 | 4.57 | 4.57 | -0.44% | 6,257 |
| Aug 14, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -1.71% | 1,000 |
| Aug 13, 2025 | 4.60 | 4.70 | 4.60 | 4.67 | 4.67 | -0.21% | 23,101 |
| Aug 12, 2025 | 4.58 | 4.68 | 4.58 | 4.68 | 4.68 | 2.18% | 35,472 |
| Aug 11, 2025 | 4.55 | 4.58 | 4.52 | 4.58 | 4.58 | - | 20,349 |
| Aug 8, 2025 | 4.58 | 4.58 | 4.52 | 4.58 | 4.58 | - | 8,774 |
| Aug 7, 2025 | 4.54 | 4.58 | 4.52 | 4.58 | 4.58 | - | 6,076 |
| Aug 6, 2025 | 4.48 | 4.58 | 4.48 | 4.58 | 4.58 | - | 4,659 |
| Aug 5, 2025 | 4.60 | 4.60 | 4.50 | 4.58 | 4.58 | -0.43% | 37,550 |
| Aug 4, 2025 | 4.60 | 4.60 | 4.50 | 4.60 | 4.60 | -2.54% | 13,652 |
| Aug 1, 2025 | 4.60 | 4.72 | 4.60 | 4.72 | 4.72 | -1.26% | 1,679 |
| Jul 31, 2025 | 4.66 | 4.78 | 4.60 | 4.78 | 4.78 | -0.42% | 23,439 |
| Jul 30, 2025 | 4.76 | 4.80 | 4.71 | 4.80 | 4.80 | -0.62% | 5,015 |
| Jul 29, 2025 | 4.82 | 4.83 | 4.75 | 4.83 | 4.83 | -0.62% | 24,334 |
| Jul 28, 2025 | 4.77 | 4.86 | 4.77 | 4.86 | 4.86 | 1.04% | 10,299 |
| Jul 25, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.21% | 1,154 |
| Jul 24, 2025 | 4.68 | 4.86 | 4.68 | 4.80 | 4.80 | 1.69% | 28,727 |
| Jul 23, 2025 | 4.67 | 4.75 | 4.64 | 4.72 | 4.72 | 1.07% | 26,875 |
| Jul 22, 2025 | 4.67 | 4.80 | 4.67 | 4.67 | 4.67 | -1.68% | 1,823 |
| Jul 21, 2025 | 4.73 | 4.75 | 4.73 | 4.75 | 4.75 | 2.81% | 45,476 |
| Jul 18, 2025 | 4.55 | 4.62 | 4.55 | 4.62 | 4.62 | 1.09% | 13,959 |
| Jul 17, 2025 | 4.42 | 4.57 | 4.42 | 4.57 | 4.57 | 1.78% | 4,492 |
| Jul 16, 2025 | 4.64 | 4.64 | 4.49 | 4.49 | 4.49 | -0.22% | 3,301 |
| Jul 15, 2025 | 4.42 | 4.50 | 4.40 | 4.50 | 4.50 | 1.12% | 8,528 |
| Jul 14, 2025 | 4.58 | 4.62 | 4.43 | 4.45 | 4.45 | -2.84% | 28,005 |
| Jul 11, 2025 | 4.60 | 4.62 | 4.58 | 4.58 | 4.58 | -0.43% | 3,102 |
| Jul 10, 2025 | 4.64 | 4.64 | 4.60 | 4.60 | 4.60 | 1.32% | 201 |
| Jul 9, 2025 | 4.54 | 4.60 | 4.54 | 4.54 | 4.54 | -1.30% | 6,172 |
| Jul 8, 2025 | 4.48 | 4.68 | 4.48 | 4.60 | 4.60 | - | 4,057 |
| Jul 7, 2025 | 4.66 | 4.66 | 4.49 | 4.60 | 4.60 | -1.50% | 89,712 |
| Jul 4, 2025 | 4.72 | 4.72 | 4.65 | 4.67 | 4.67 | -0.64% | 5,810 |
| Jul 3, 2025 | 4.60 | 4.70 | 4.53 | 4.70 | 4.70 | -0.84% | 37,285 |
| Jul 2, 2025 | 4.56 | 4.74 | 4.56 | 4.74 | 4.74 | 2.60% | 8,007 |
| Jul 1, 2025 | 4.61 | 4.72 | 4.61 | 4.62 | 4.62 | -2.74% | 33,285 |
| Jun 30, 2025 | 4.86 | 4.86 | 4.75 | 4.75 | 4.75 | -0.84% | 18,771 |
| Jun 27, 2025 | 4.94 | 4.94 | 4.61 | 4.79 | 4.79 | -3.04% | 88,083 |
| Jun 26, 2025 | 4.87 | 4.94 | 4.86 | 4.94 | 4.94 | 2.70% | 12,197 |
| Jun 25, 2025 | 4.90 | 4.90 | 4.80 | 4.81 | 4.81 | -1.84% | 3,483 |
| Jun 24, 2025 | 4.85 | 4.90 | 4.85 | 4.90 | 4.90 | 1.03% | 782 |
| Jun 23, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 1.46% | 307 |
| Jun 20, 2025 | 4.76 | 4.81 | 4.76 | 4.78 | 4.78 | 0.42% | 930 |
| Jun 19, 2025 | 4.80 | 4.80 | 4.76 | 4.76 | 4.76 | -2.86% | 4,038 |
| Jun 18, 2025 | 4.80 | 4.90 | 4.78 | 4.90 | 4.90 | 1.66% | 5,742 |
| Jun 17, 2025 | 4.79 | 4.82 | 4.79 | 4.82 | 4.82 | 0.42% | 13,044 |
| Jun 16, 2025 | 4.89 | 4.89 | 4.80 | 4.80 | 4.80 | -0.41% | 1,560 |