ContextVision AB (publ) (OSL:CONTX)
Norway · Delayed Price · Currency is NOK 4.760
-0.080 (-1.65%)
Oct 3, 2025, 4:25 PM CET
ContextVision AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 4.84 | 4.84 | 4.70 | 4.76 | 4.76 | -1.65% | 102,655 |
| Oct 2, 2025 | 4.73 | 4.84 | 4.64 | 4.84 | 4.84 | 5.22% | 18,750 |
| Oct 1, 2025 | 4.60 | 4.66 | 4.60 | 4.60 | 4.60 | - | 29,243 |
| Sep 30, 2025 | 4.48 | 4.60 | 4.39 | 4.60 | 4.60 | 2.68% | 88,046 |
| Sep 29, 2025 | 4.50 | 4.50 | 4.40 | 4.48 | 4.48 | 0.22% | 13,672 |
| Sep 26, 2025 | 4.41 | 4.47 | 4.36 | 4.47 | 4.47 | -0.67% | 46,829 |
| Sep 25, 2025 | 4.41 | 4.50 | 4.40 | 4.50 | 4.50 | 0.22% | 47,001 |
| Sep 24, 2025 | 4.49 | 4.49 | 4.37 | 4.49 | 4.49 | - | 42,176 |
| Sep 23, 2025 | 4.38 | 4.49 | 4.38 | 4.49 | 4.49 | 0.67% | 34,217 |
| Sep 22, 2025 | 4.32 | 4.46 | 4.32 | 4.46 | 4.46 | 2.29% | 19,182 |
| Sep 19, 2025 | 4.32 | 4.38 | 4.32 | 4.36 | 4.36 | 0.23% | 22,341 |
| Sep 18, 2025 | 4.36 | 4.44 | 4.23 | 4.35 | 4.35 | -2.90% | 213,406 |
| Sep 17, 2025 | 4.64 | 4.64 | 4.45 | 4.48 | 4.48 | -3.86% | 50,047 |
| Sep 16, 2025 | 4.50 | 4.66 | 4.50 | 4.66 | 4.66 | 2.87% | 23,097 |
| Sep 15, 2025 | 4.56 | 4.56 | 4.53 | 4.53 | 4.53 | -0.66% | 8,029 |
| Sep 12, 2025 | 4.56 | 4.68 | 4.50 | 4.56 | 4.56 | 0.22% | 50,657 |
| Sep 11, 2025 | 4.49 | 4.61 | 4.49 | 4.55 | 4.55 | 2.71% | 128,435 |
| Sep 10, 2025 | 4.31 | 4.49 | 4.31 | 4.43 | 4.43 | 0.23% | 20,579 |
| Sep 9, 2025 | 4.39 | 4.42 | 4.39 | 4.42 | 4.42 | - | 3,229 |
| Sep 8, 2025 | 4.38 | 4.42 | 4.33 | 4.42 | 4.42 | 3.27% | 8,032 |
| Sep 5, 2025 | 4.31 | 4.31 | 4.23 | 4.28 | 4.28 | -3.60% | 174,825 |
| Sep 4, 2025 | 4.50 | 4.59 | 4.38 | 4.44 | 4.44 | -3.27% | 13,953 |
| Sep 3, 2025 | 4.27 | 4.68 | 4.27 | 4.59 | 4.59 | 10.87% | 231,855 |
| Sep 2, 2025 | 4.33 | 4.35 | 4.10 | 4.14 | 4.14 | -6.12% | 85,625 |
| Sep 1, 2025 | 4.50 | 4.50 | 4.31 | 4.41 | 4.41 | -0.68% | 10,736 |
| Aug 29, 2025 | 4.50 | 4.50 | 4.36 | 4.44 | 4.44 | -1.33% | 36,298 |
| Aug 28, 2025 | 4.55 | 4.55 | 4.50 | 4.50 | 4.50 | -1.10% | 3,711 |
| Aug 27, 2025 | 4.56 | 4.56 | 4.50 | 4.55 | 4.55 | -0.22% | 3,680 |
| Aug 26, 2025 | 4.40 | 4.68 | 4.00 | 4.56 | 4.56 | - | 149,607 |
| Aug 25, 2025 | 4.51 | 4.56 | 4.51 | 4.56 | 4.56 | - | 11,763 |
| 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 |