ContextVision AB (publ) (OSL:CONTX)
Norway · Delayed Price · Currency is NOK 3.510
+0.020 (0.57%)
Jun 4, 2026, 10:42 AM CET
ContextVision AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 3.32 | 3.50 | 3.32 | 3.49 | 3.49 | 5.12% | 28,019 |
| Jun 2, 2026 | 3.59 | 3.59 | 3.10 | 3.32 | 3.32 | 1.53% | 61,583 |
| Jun 1, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -4.94% | 2,166 |
| May 29, 2026 | 3.40 | 3.44 | 3.40 | 3.44 | 3.44 | -0.58% | 3,000 |
| May 28, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -1.42% | 2,500 |
| May 27, 2026 | 3.34 | 3.51 | 3.29 | 3.51 | 3.51 | 4.78% | 45,603 |
| May 26, 2026 | 3.30 | 3.49 | 3.30 | 3.35 | 3.35 | -4.29% | 42,597 |
| May 22, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.41% | 20,225 |
| May 21, 2026 | 3.44 | 3.55 | 3.44 | 3.55 | 3.55 | 2.31% | 21,714 |
| May 20, 2026 | 3.54 | 3.54 | 3.41 | 3.47 | 3.47 | -0.86% | 30,418 |
| May 19, 2026 | 3.60 | 3.60 | 3.40 | 3.50 | 3.50 | -4.89% | 5,597 |
| May 18, 2026 | 3.60 | 3.69 | 3.41 | 3.68 | 3.68 | 2.22% | 23,843 |
| May 15, 2026 | 3.68 | 3.68 | 3.59 | 3.60 | 3.60 | -2.17% | 10,387 |
| May 13, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -1.08% | 3,992 |
| May 12, 2026 | 3.90 | 3.90 | 3.72 | 3.72 | 3.72 | 1.92% | 825 |
| May 11, 2026 | 3.97 | 3.97 | 3.64 | 3.65 | 3.65 | -8.06% | 13,673 |
| May 8, 2026 | 3.62 | 4.00 | 3.62 | 3.97 | 3.97 | 9.67% | 24,651 |
| May 7, 2026 | 3.44 | 3.62 | 3.44 | 3.62 | 3.62 | 6.78% | 28,211 |
| May 6, 2026 | 3.40 | 3.56 | 3.33 | 3.39 | 3.39 | -4.78% | 48,605 |
| May 5, 2026 | 3.60 | 3.60 | 3.45 | 3.56 | 3.56 | -1.11% | 113,752 |
| May 4, 2026 | 3.92 | 3.92 | 3.52 | 3.60 | 3.60 | 0.28% | 28,190 |
| Apr 30, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | - | 53 |
| Apr 29, 2026 | 3.70 | 3.70 | 3.59 | 3.59 | 3.59 | -2.18% | 46,713 |
| Apr 28, 2026 | 3.69 | 3.69 | 3.67 | 3.67 | 3.67 | 0.82% | 2,315 |
| Apr 27, 2026 | 3.60 | 3.64 | 3.60 | 3.64 | 3.64 | -0.27% | 4,315 |
| Apr 24, 2026 | 3.62 | 3.66 | 3.53 | 3.65 | 3.65 | 0.83% | 51,464 |
| Apr 23, 2026 | 3.50 | 3.65 | 3.41 | 3.62 | 3.62 | 4.02% | 70,135 |
| Apr 22, 2026 | 3.40 | 3.48 | 3.40 | 3.48 | 3.48 | -0.29% | 10,820 |
| Apr 21, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -0.29% | 12,500 |
| Apr 20, 2026 | 3.36 | 3.50 | 3.27 | 3.50 | 3.50 | 4.48% | 54,283 |
| Apr 17, 2026 | 3.35 | 3.35 | 3.30 | 3.35 | 3.35 | -1.47% | 52,708 |
| Apr 16, 2026 | 3.50 | 3.50 | 3.35 | 3.40 | 3.40 | -3.13% | 68,750 |
| Apr 15, 2026 | 3.43 | 3.51 | 3.43 | 3.51 | 3.51 | -1.40% | 40,321 |
| Apr 14, 2026 | 3.42 | 3.58 | 3.34 | 3.56 | 3.56 | 3.19% | 79,405 |
| Apr 13, 2026 | 3.40 | 3.48 | 3.40 | 3.45 | 3.45 | -1.43% | 17,804 |
| Apr 10, 2026 | 3.40 | 3.50 | 3.40 | 3.50 | 3.50 | - | 4,306 |
| Apr 9, 2026 | 3.45 | 3.55 | 3.45 | 3.50 | 3.50 | 1.45% | 27,885 |
| Apr 8, 2026 | 3.30 | 3.45 | 3.30 | 3.45 | 3.45 | - | 68,791 |
| Apr 7, 2026 | 3.42 | 3.48 | 3.40 | 3.45 | 3.45 | -1.43% | 123,384 |
| Apr 1, 2026 | 3.49 | 3.50 | 3.30 | 3.50 | 3.50 | 1.74% | 113,021 |
| Mar 31, 2026 | 3.50 | 3.50 | 3.35 | 3.44 | 3.44 | -0.86% | 76,925 |
| Mar 30, 2026 | 3.35 | 3.47 | 3.29 | 3.47 | 3.47 | 3.58% | 102,893 |
| Mar 27, 2026 | 3.36 | 3.41 | 3.30 | 3.35 | 3.35 | 1.52% | 113,677 |
| Mar 26, 2026 | 3.24 | 3.31 | 3.24 | 3.30 | 3.30 | 1.85% | 61,651 |
| Mar 25, 2026 | 3.29 | 3.29 | 3.17 | 3.24 | 3.24 | 1.57% | 66,312 |
| Mar 24, 2026 | 3.31 | 3.32 | 3.19 | 3.19 | 3.19 | -3.92% | 94,159 |
| Mar 23, 2026 | 3.30 | 3.33 | 3.27 | 3.32 | 3.32 | 0.61% | 21,874 |
| Mar 20, 2026 | 3.20 | 3.30 | 3.20 | 3.30 | 3.30 | 3.12% | 54,858 |
| Mar 19, 2026 | 3.25 | 3.33 | 3.13 | 3.20 | 3.20 | - | 29,291 |
| Mar 18, 2026 | 3.16 | 3.30 | 3.16 | 3.20 | 3.20 | 1.27% | 83,948 |