ContextVision AB (publ) (OSL:CONTX)
Norway · Delayed Price · Currency is NOK 5.36
+0.16 (3.08%)
Oct 5, 2026, 4:25 PM CET
ContextVision AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 5.42 | 5.42 | 5.26 | 5.30 | - | 1.92% | 22,027 |
| Oct 2, 2026 | 5.30 | 5.44 | 5.02 | 5.20 | 5.20 | -1.89% | 110,142 |
| Oct 1, 2026 | 5.32 | 5.56 | 5.20 | 5.30 | 5.30 | -3.28% | 141,361 |
| Sep 30, 2026 | 5.70 | 5.74 | 5.14 | 5.48 | 5.48 | -3.86% | 138,063 |
| Sep 29, 2026 | 5.42 | 5.78 | 5.42 | 5.70 | 5.70 | 2.89% | 163,001 |
| Sep 28, 2026 | 5.04 | 5.54 | 5.04 | 5.54 | 5.54 | 7.36% | 132,885 |
| Sep 25, 2026 | 5.22 | 5.36 | 4.97 | 5.16 | 5.16 | -0.77% | 210,813 |
| Sep 24, 2026 | 4.61 | 5.30 | 4.58 | 5.20 | 5.20 | 11.83% | 532,747 |
| Sep 23, 2026 | 4.42 | 4.78 | 4.40 | 4.65 | 4.65 | 2.42% | 230,036 |
| Sep 22, 2026 | 4.86 | 5.00 | 4.51 | 4.54 | 4.54 | -8.47% | 486,418 |
| Sep 21, 2026 | 5.36 | 5.52 | 4.87 | 4.96 | 4.96 | -3.13% | 564,369 |
| Sep 18, 2026 | 4.71 | 5.42 | 4.71 | 5.12 | 5.12 | 8.47% | 562,453 |
| Sep 17, 2026 | 4.68 | 4.75 | 4.54 | 4.72 | 4.72 | 0.43% | 172,876 |
| Sep 16, 2026 | 4.35 | 4.70 | 4.35 | 4.70 | 4.70 | 8.55% | 115,021 |
| Sep 15, 2026 | 4.47 | 4.47 | 4.26 | 4.33 | 4.33 | 1.17% | 86,694 |
| 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 |