Cyviz AS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	34.00	34.00	32.80	33.50	33.50	-	2,104
Mar 31, 2026	32.00	33.50	31.60	33.50	33.50	5.35%	12,079
Mar 30, 2026	32.00	32.20	31.50	31.80	31.80	-4.50%	12,499
Mar 27, 2026	32.10	33.30	32.10	33.30	33.30	0.60%	1,451
Mar 26, 2026	32.50	33.10	32.50	33.10	33.10	-0.90%	954
Mar 25, 2026	33.40	33.40	33.40	33.40	33.40	-1.18%	50
Mar 24, 2026	33.10	33.80	32.40	33.80	33.80	1.20%	9,805
Mar 23, 2026	33.00	33.90	32.50	33.40	33.40	-3.19%	15,864
Mar 20, 2026	33.00	34.50	33.00	34.50	34.50	1.47%	3,043
Mar 19, 2026	33.80	34.00	32.50	34.00	34.00	-	23,646
Mar 18, 2026	34.00	38.00	33.30	34.00	34.00	-1.16%	24,243
Mar 17, 2026	34.60	34.60	33.50	34.40	34.40	-1.71%	13,578
Mar 16, 2026	34.20	35.00	33.20	35.00	35.00	-4.37%	85,375
Mar 13, 2026	34.70	36.60	34.00	36.60	36.60	1.95%	6,956
Mar 12, 2026	36.50	36.50	35.00	35.90	35.90	-0.83%	9,822
Mar 11, 2026	35.10	36.20	35.10	36.20	36.20	-0.28%	1,964
Mar 10, 2026	35.80	36.80	35.80	36.30	36.30	-2.94%	3,410
Mar 9, 2026	36.00	37.40	36.00	37.40	37.40	-0.27%	1,900
Mar 6, 2026	35.30	37.50	35.30	37.50	37.50	-1.06%	3,304
Mar 5, 2026	37.10	37.90	36.50	37.90	37.90	0.53%	8,386
Mar 4, 2026	37.10	37.70	35.70	37.70	37.70	3.01%	8,404
Mar 3, 2026	36.40	36.60	35.00	36.60	36.60	-4.44%	10,345
Mar 2, 2026	37.80	38.30	37.50	38.30	38.30	-	1,926
Feb 27, 2026	39.90	39.90	37.00	38.30	38.30	1.06%	4,176
Feb 26, 2026	38.30	40.40	36.40	37.90	37.90	-1.81%	23,154
Feb 25, 2026	39.30	39.50	38.60	38.60	38.60	-1.78%	424
Feb 24, 2026	40.00	40.00	36.50	39.30	39.30	-0.25%	2,703
Feb 23, 2026	39.40	39.40	39.40	39.40	39.40	1.03%	220
Feb 20, 2026	38.50	40.00	38.50	39.00	39.00	1.30%	1,300
Feb 19, 2026	37.00	38.50	37.00	38.50	38.50	1.05%	1,020
Feb 18, 2026	38.10	38.10	38.10	38.10	38.10	-	-
Feb 17, 2026	37.90	38.20	37.30	38.10	38.10	0.26%	1,730
Feb 16, 2026	38.00	38.00	38.00	38.00	38.00	-	-
Feb 13, 2026	38.00	38.00	38.00	38.00	38.00	-	-
Feb 12, 2026	38.20	38.20	37.00	38.00	38.00	-1.04%	3,653
Feb 11, 2026	38.40	38.40	38.40	38.40	38.40	-	-
Feb 10, 2026	38.00	38.40	37.00	38.40	38.40	1.05%	2,784
Feb 9, 2026	37.00	38.40	37.00	38.00	38.00	-2.06%	1,278
Feb 6, 2026	37.30	38.80	37.30	38.80	38.80	-0.26%	528
Feb 5, 2026	38.90	38.90	38.90	38.90	38.90	2.10%	152
Feb 4, 2026	37.20	38.10	37.00	38.10	38.10	-	1,570
Feb 3, 2026	38.10	38.10	38.10	38.10	38.10	-	-
Feb 2, 2026	38.20	38.20	38.10	38.10	38.10	-2.31%	512
Jan 30, 2026	39.00	39.00	39.00	39.00	39.00	-1.02%	2,900
Jan 29, 2026	41.30	41.30	38.60	39.40	39.40	-3.43%	3,110
Jan 28, 2026	41.30	41.30	40.80	40.80	40.80	3.03%	35
Jan 27, 2026	39.60	39.60	39.60	39.60	39.60	1.02%	10
Jan 26, 2026	38.10	40.00	38.10	39.20	39.20	-1.75%	3,280
Jan 23, 2026	39.90	39.90	39.90	39.90	39.90	-0.75%	1,000
Jan 22, 2026	40.20	40.20	40.20	40.20	40.20	0.50%	600