ContextVision AB (publ) (OSL:CONTX)
Norway · Delayed Price · Currency is NOK 3.680
0.00 (0.00%)
May 15, 2026, 9:00 AM CET
ContextVision AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 3.17 | 3.17 | 3.12 | 3.16 | 3.16 | 1.28% | 40,964 |
| Mar 16, 2026 | 3.28 | 3.28 | 3.12 | 3.12 | 3.12 | -4.88% | 78,173 |
| Mar 13, 2026 | 3.15 | 3.28 | 3.15 | 3.28 | 3.28 | 4.13% | 58,825 |
| Mar 12, 2026 | 3.01 | 3.15 | 3.01 | 3.15 | 3.15 | 1.94% | 55,035 |
| Mar 11, 2026 | 3.00 | 3.09 | 3.00 | 3.09 | 3.09 | 3.00% | 47,689 |
| Mar 10, 2026 | 3.10 | 3.10 | 2.99 | 3.00 | 3.00 | -2.28% | 151,885 |
| Mar 9, 2026 | 2.99 | 3.09 | 2.85 | 3.07 | 3.07 | 2.68% | 99,867 |
| Mar 6, 2026 | 3.10 | 3.10 | 2.95 | 2.99 | 2.99 | -3.55% | 47,284 |
| Mar 5, 2026 | 2.86 | 3.10 | 2.86 | 3.10 | 3.10 | 9.15% | 89,545 |
| Mar 4, 2026 | 2.85 | 2.94 | 2.81 | 2.84 | 2.84 | -2.07% | 87,484 |
| Mar 3, 2026 | 2.93 | 3.00 | 2.70 | 2.90 | 2.90 | -2.36% | 424,972 |
| Mar 2, 2026 | 2.95 | 3.08 | 2.91 | 2.97 | 2.97 | -1.00% | 95,359 |
| Feb 27, 2026 | 2.98 | 3.03 | 2.90 | 3.00 | 3.00 | 1.01% | 77,494 |