ContextVision AB (publ) (OSL:CONTX)
Norway · Delayed Price · Currency is NOK 3.420
+0.040 (1.18%)
Aug 4, 2026, 4:25 PM CET
ContextVision AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 6, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | - |
| Jul 3, 2026 | 3.42 | 3.61 | 3.21 | 3.44 | 3.44 | 0.88% | 13,109 |
| Jul 2, 2026 | 3.42 | 3.42 | 3.40 | 3.41 | 3.41 | -0.58% | 2,939 |
| Jul 1, 2026 | 3.12 | 3.43 | 3.12 | 3.43 | 3.43 | 2.39% | 2,166 |
| Jun 30, 2026 | 3.59 | 3.59 | 3.35 | 3.35 | 3.35 | -4.29% | 128 |
| Jun 29, 2026 | 3.60 | 3.60 | 3.23 | 3.50 | 3.50 | -0.85% | 14,664 |
| Jun 26, 2026 | 3.36 | 3.53 | 3.36 | 3.53 | 3.53 | 6.97% | 3,528 |
| Jun 25, 2026 | 3.31 | 3.36 | 3.16 | 3.30 | 3.30 | -3.79% | 40,334 |
| Jun 24, 2026 | 3.45 | 3.45 | 3.31 | 3.43 | 3.43 | -2.00% | 6,108 |
| Jun 23, 2026 | 3.49 | 3.50 | 3.49 | 3.50 | 3.50 | 3.55% | 1,512 |
| Jun 22, 2026 | 3.25 | 3.38 | 3.25 | 3.38 | 3.38 | -0.59% | 1,966 |
| Jun 19, 2026 | 3.41 | 3.41 | 3.30 | 3.40 | 3.40 | -2.86% | 30,892 |
| Jun 18, 2026 | 3.41 | 3.50 | 3.41 | 3.50 | 3.50 | -0.85% | 4,993 |
| Jun 17, 2026 | 3.59 | 3.59 | 3.42 | 3.53 | 3.53 | -1.94% | 14,341 |
| Jun 16, 2026 | 3.49 | 3.60 | 3.38 | 3.60 | 3.60 | 3.75% | 28,543 |
| Jun 15, 2026 | 3.35 | 3.50 | 3.35 | 3.47 | 3.47 | 3.27% | 14,386 |
| Jun 12, 2026 | 3.65 | 3.65 | 3.30 | 3.36 | 3.36 | -0.88% | 9,018 |
| Jun 11, 2026 | 3.15 | 3.39 | 3.15 | 3.39 | 3.39 | 2.73% | 11,456 |
| Jun 10, 2026 | 3.11 | 3.31 | 3.10 | 3.30 | 3.30 | 6.11% | 101,558 |
| Jun 9, 2026 | 3.49 | 3.59 | 3.03 | 3.11 | 3.11 | -13.37% | 32,288 |
| Jun 8, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | - | - |
| Jun 5, 2026 | 3.37 | 3.59 | 3.30 | 3.59 | 3.59 | 4.06% | 53,825 |
| Jun 4, 2026 | 3.51 | 3.51 | 3.37 | 3.45 | 3.45 | -1.15% | 9,069 |
| 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 |