ContextVision AB (publ) (OSL:CONTX)

Norway flag Norway · Delayed Price · Currency is NOK
4.500
+0.010 (0.22%)
Oct 24, 2025, 4:25 PM CET

ContextVision AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20254.484.504.484.504.500.22%16,721
Oct 23, 20254.424.494.404.494.491.13%39,615
Oct 22, 20254.434.444.364.444.440.23%12,314
Oct 21, 20254.514.514.414.434.43-2.64%88,723
Oct 20, 20254.674.674.504.554.55-1.73%64,874
Oct 17, 20254.424.644.364.634.632.89%105,150
Oct 16, 20254.504.504.504.504.500.22%33,406
Oct 15, 20254.454.494.434.494.49-0.22%44,237
Oct 14, 20254.604.624.484.504.50-3.43%83,603
Oct 13, 20254.744.744.664.664.66-1.27%20,666
Oct 10, 20254.744.744.724.724.72-0.84%12,291
Oct 9, 20254.654.764.654.764.760.63%29,460
Oct 8, 20254.814.824.724.734.73-1.46%26,124
Oct 7, 20254.724.844.724.804.801.27%43,272
Oct 6, 20254.764.764.654.744.74-0.42%22,805
Oct 3, 20254.844.844.704.764.76-1.65%102,655
Oct 2, 20254.734.844.644.844.845.22%18,750
Oct 1, 20254.604.664.604.604.60-29,243
Sep 30, 20254.484.604.394.604.602.68%88,046
Sep 29, 20254.504.504.404.484.480.22%13,672
Sep 26, 20254.414.474.364.474.47-0.67%46,829
Sep 25, 20254.414.504.404.504.500.22%47,001
Sep 24, 20254.494.494.374.494.49-42,176
Sep 23, 20254.384.494.384.494.490.67%34,217
Sep 22, 20254.324.464.324.464.462.29%19,182
Sep 19, 20254.324.384.324.364.360.23%22,341
Sep 18, 20254.364.444.234.354.35-2.90%213,406
Sep 17, 20254.644.644.454.484.48-3.86%50,047
Sep 16, 20254.504.664.504.664.662.87%23,097
Sep 15, 20254.564.564.534.534.53-0.66%8,029
Sep 12, 20254.564.684.504.564.560.22%50,657
Sep 11, 20254.494.614.494.554.552.71%128,435
Sep 10, 20254.314.494.314.434.430.23%20,579
Sep 9, 20254.394.424.394.424.42-3,229
Sep 8, 20254.384.424.334.424.423.27%8,032
Sep 5, 20254.314.314.234.284.28-3.60%174,825
Sep 4, 20254.504.594.384.444.44-3.27%13,953
Sep 3, 20254.274.684.274.594.5910.87%231,855
Sep 2, 20254.334.354.104.144.14-6.12%85,625
Sep 1, 20254.504.504.314.414.41-0.68%10,736
Aug 29, 20254.504.504.364.444.44-1.33%36,298
Aug 28, 20254.554.554.504.504.50-1.10%3,711
Aug 27, 20254.564.564.504.554.55-0.22%3,680
Aug 26, 20254.404.684.004.564.56-149,607
Aug 25, 20254.514.564.514.564.56-11,763
Aug 22, 20254.564.684.554.564.560.66%304,594
Aug 21, 20254.544.564.534.534.53-0.66%7,654
Aug 20, 20254.554.564.554.564.560.22%30,855
Aug 19, 20254.504.554.504.554.55-0.22%2,214
Aug 18, 20254.454.624.454.564.56-0.22%19,294