ContextVision AB (publ) (OSL:CONTX)
Norway · Delayed Price · Currency is NOK 4.280
+0.010 (0.23%)
Sep 14, 2026, 4:25 PM CET
ContextVision AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 4.27 | 4.39 | 4.20 | 4.28 | 4.28 | 0.23% | 141,306 |
| Sep 11, 2026 | 4.21 | 4.46 | 4.21 | 4.27 | 4.27 | -0.23% | 205,779 |
| Sep 10, 2026 | 4.04 | 4.30 | 4.03 | 4.28 | 4.28 | 3.88% | 922,768 |
| Sep 9, 2026 | 4.29 | 4.29 | 4.02 | 4.12 | 4.12 | -1.44% | 154,016 |
| Sep 8, 2026 | 4.37 | 4.37 | 4.07 | 4.18 | 4.18 | -0.95% | 151,969 |
| Sep 7, 2026 | 4.20 | 4.26 | 4.19 | 4.22 | 4.22 | 1.93% | 89,435 |
| Sep 4, 2026 | 4.16 | 4.25 | 4.14 | 4.14 | 4.14 | -3.04% | 80,204 |
| Sep 3, 2026 | 4.28 | 4.29 | 4.10 | 4.27 | 4.27 | -0.23% | 115,146 |
| Sep 2, 2026 | 4.19 | 4.28 | 4.19 | 4.28 | 4.28 | 3.13% | 88,405 |
| Sep 1, 2026 | 4.44 | 4.44 | 4.05 | 4.15 | 4.15 | -3.49% | 252,899 |
| Aug 31, 2026 | 4.22 | 4.50 | 4.16 | 4.30 | 4.30 | 5.39% | 542,259 |
| Aug 28, 2026 | 4.23 | 4.23 | 4.00 | 4.08 | 4.08 | -1.45% | 143,255 |
| Aug 27, 2026 | 3.62 | 4.25 | 3.62 | 4.14 | 4.14 | 16.62% | 834,526 |
| Aug 26, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - | 240 |
| Aug 25, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - | - |
| Aug 24, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - | - |
| Aug 21, 2026 | 3.38 | 3.55 | 3.38 | 3.55 | 3.55 | 1.43% | 15,434 |
| Aug 20, 2026 | 3.27 | 3.50 | 3.27 | 3.50 | 3.50 | 1.45% | 17,167 |
| Aug 19, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 1.77% | 10,251 |
| Aug 18, 2026 | 3.59 | 3.59 | 3.39 | 3.39 | 3.39 | -0.29% | 1,496 |
| Aug 17, 2026 | 3.20 | 3.60 | 3.20 | 3.40 | 3.40 | -2.86% | 53,549 |
| Aug 14, 2026 | 3.50 | 3.60 | 3.50 | 3.50 | 3.50 | -0.85% | 30,414 |
| Aug 13, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | - | - |
| Aug 12, 2026 | 3.60 | 3.60 | 3.37 | 3.53 | 3.53 | -1.94% | 1,971 |
| Aug 11, 2026 | 3.44 | 3.60 | 3.44 | 3.60 | 3.60 | 5.88% | 18,736 |
| Aug 10, 2026 | 3.40 | 3.40 | 3.31 | 3.40 | 3.40 | - | 5,251 |
| Aug 7, 2026 | 3.22 | 3.40 | 3.22 | 3.40 | 3.40 | 0.59% | 3,050 |
| Aug 6, 2026 | 3.24 | 3.39 | 3.24 | 3.38 | 3.38 | -0.59% | 9,300 |
| Aug 5, 2026 | 3.40 | 3.41 | 3.33 | 3.40 | 3.40 | -0.58% | 5,578 |
| Aug 4, 2026 | 3.29 | 3.42 | 3.29 | 3.42 | 3.42 | 1.18% | 21,870 |
| Aug 3, 2026 | 3.26 | 3.38 | 3.20 | 3.38 | 3.38 | -1.74% | 3,209 |
| Jul 31, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 1.18% | 66 |
| Jul 30, 2026 | 3.16 | 3.43 | 3.16 | 3.40 | 3.40 | -1.16% | 7,382 |
| Jul 29, 2026 | 3.34 | 3.44 | 3.20 | 3.44 | 3.44 | 2.99% | 34,684 |
| Jul 28, 2026 | 3.11 | 3.34 | 3.11 | 3.34 | 3.34 | -1.76% | 7,288 |
| Jul 27, 2026 | 3.40 | 3.40 | 3.26 | 3.40 | 3.40 | - | 7,827 |
| Jul 24, 2026 | 3.20 | 3.40 | 3.20 | 3.40 | 3.40 | 3.98% | 9,006 |
| Jul 23, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | - | - |
| Jul 22, 2026 | 3.21 | 3.39 | 3.21 | 3.27 | 3.27 | -3.82% | 15,627 |
| Jul 21, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Jul 20, 2026 | 3.20 | 3.40 | 3.20 | 3.40 | 3.40 | - | 3,589 |
| Jul 17, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 3.34% | 3,292 |
| Jul 16, 2026 | 3.10 | 3.29 | 3.10 | 3.29 | 3.29 | -3.80% | 40,255 |
| Jul 15, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 6.87% | 20 |
| Jul 14, 2026 | 3.33 | 3.45 | 3.20 | 3.20 | 3.20 | -4.48% | 36,315 |
| Jul 13, 2026 | 3.30 | 3.45 | 3.30 | 3.35 | 3.35 | 0.30% | 14,185 |
| Jul 10, 2026 | 3.22 | 3.34 | 3.22 | 3.34 | 3.34 | -0.60% | 6,220 |
| Jul 9, 2026 | 3.37 | 3.37 | 3.36 | 3.36 | 3.36 | -4.00% | 12,024 |
| Jul 8, 2026 | 3.38 | 3.50 | 3.36 | 3.50 | 3.50 | 5.11% | 17,198 |
| Jul 7, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -3.20% | 5,687 |