ContextVision AB (publ) (OSL:CONTX)
Norway · Delayed Price · Currency is NOK 3.360
-0.070 (-2.04%)
Jun 25, 2026, 10:59 AM CET
ContextVision AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |