Cyviz AS (OSL:CYVIZ)
Norway · Delayed Price · Currency is NOK 35.30
+0.30 (0.86%)
Aug 1, 2025, 9:57 AM CET
Cyviz AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | 0.86% | 1,000 |
| Jul 31, 2025 | 35.30 | 35.30 | 35.00 | 35.00 | 35.00 | -2.51% | 495 |
| Jul 30, 2025 | 35.00 | 36.50 | 35.00 | 35.90 | 35.90 | -1.37% | 9,934 |
| Jul 29, 2025 | 37.20 | 37.20 | 36.20 | 36.40 | 36.40 | -2.15% | 19,157 |
| Jul 28, 2025 | 36.10 | 37.20 | 35.70 | 37.20 | 37.20 | 0.27% | 5,208 |
| Jul 25, 2025 | 36.80 | 37.10 | 36.80 | 37.10 | 37.10 | -0.54% | 3,560 |
| Jul 24, 2025 | 35.70 | 39.00 | 35.70 | 37.30 | 37.30 | 3.04% | 10,811 |
| Jul 23, 2025 | 34.60 | 37.90 | 34.60 | 36.20 | 36.20 | 4.62% | 42,290 |
| Jul 22, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - | - |
| Jul 21, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 1.47% | 44 |
| Jul 18, 2025 | 35.00 | 35.00 | 34.10 | 34.10 | 34.10 | -2.29% | 220 |
| Jul 17, 2025 | 34.60 | 35.00 | 34.50 | 34.90 | 34.90 | 0.29% | 3,217 |
| Jul 16, 2025 | 35.00 | 35.00 | 34.80 | 34.80 | 34.80 | 2.35% | 1,110 |
| Jul 15, 2025 | 33.00 | 34.90 | 33.00 | 34.00 | 34.00 | 0.89% | 122,095 |
| Jul 14, 2025 | 33.20 | 34.70 | 33.20 | 33.70 | 33.70 | 2.12% | 24,692 |
| Jul 11, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 25 |
| Jul 10, 2025 | 32.60 | 33.70 | 32.60 | 33.00 | 33.00 | -0.30% | 4,522 |
| Jul 9, 2025 | 33.00 | 33.70 | 33.00 | 33.10 | 33.10 | -2.36% | 12,067 |
| Jul 8, 2025 | 33.90 | 34.40 | 33.90 | 33.90 | 33.90 | 1.80% | 8,946 |
| Jul 7, 2025 | 33.60 | 34.00 | 32.60 | 33.30 | 33.30 | -1.48% | 18,733 |
| Jul 4, 2025 | 33.70 | 34.10 | 33.70 | 33.80 | 33.80 | -2.59% | 6,671 |
| Jul 3, 2025 | 35.40 | 35.40 | 34.00 | 34.70 | 34.70 | -1.98% | 9,295 |
| Jul 2, 2025 | 37.00 | 37.00 | 34.70 | 35.40 | 35.40 | 2.91% | 40,260 |
| Jul 1, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -0.29% | 489 |
| Jun 30, 2025 | 34.50 | 34.50 | 33.50 | 34.50 | 34.50 | - | 495 |
| Jun 27, 2025 | 34.00 | 36.90 | 33.70 | 34.50 | 34.50 | 2.07% | 25,411 |
| Jun 26, 2025 | 32.60 | 33.80 | 32.60 | 33.80 | 33.80 | 0.90% | 3,822 |
| Jun 25, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - | 178 |
| Jun 24, 2025 | 32.30 | 33.50 | 32.30 | 33.50 | 33.50 | 3.08% | 826 |
| Jun 23, 2025 | 33.30 | 34.70 | 32.10 | 32.50 | 32.50 | -3.56% | 21,068 |
| Jun 20, 2025 | 35.80 | 35.80 | 33.00 | 33.70 | 33.70 | -0.88% | 11,218 |
| Jun 19, 2025 | 34.40 | 34.40 | 34.00 | 34.00 | 34.00 | -0.87% | 3,533 |
| Jun 18, 2025 | 33.90 | 34.60 | 33.70 | 34.30 | 34.30 | 0.29% | 701 |
| Jun 17, 2025 | 34.20 | 34.70 | 33.10 | 34.20 | 34.20 | -0.87% | 1,874 |
| Jun 16, 2025 | 31.40 | 35.50 | 31.40 | 34.50 | 34.50 | -1.43% | 16,134 |
| Jun 13, 2025 | 32.80 | 36.00 | 32.80 | 35.00 | 35.00 | 6.06% | 23,410 |
| Jun 12, 2025 | 32.30 | 33.00 | 31.30 | 33.00 | 33.00 | - | 10,087 |
| Jun 11, 2025 | 32.20 | 33.00 | 31.30 | 33.00 | 33.00 | 1.85% | 6,968 |
| Jun 10, 2025 | 32.50 | 32.50 | 32.40 | 32.40 | 32.40 | -0.31% | 952 |
| Jun 6, 2025 | 30.40 | 34.10 | 30.40 | 32.50 | 32.50 | 5.18% | 36,520 |
| Jun 5, 2025 | 29.90 | 30.90 | 29.60 | 30.90 | 30.90 | 3.34% | 3,018 |
| Jun 4, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 1.01% | 30 |
| Jun 3, 2025 | 30.50 | 30.50 | 29.60 | 29.60 | 29.60 | 3.50% | 8,006 |
| Jun 2, 2025 | 29.50 | 29.50 | 28.60 | 28.60 | 28.60 | -1.38% | 1,652 |
| May 30, 2025 | 28.50 | 29.00 | 28.50 | 29.00 | 29.00 | -0.68% | 2,753 |
| May 28, 2025 | 29.90 | 30.00 | 29.20 | 29.20 | 29.20 | -4.26% | 8,707 |
| May 27, 2025 | 29.90 | 30.50 | 29.90 | 30.50 | 30.50 | 2.69% | 1,936 |
| May 26, 2025 | 29.90 | 29.90 | 29.00 | 29.70 | 29.70 | - | 613 |
| May 23, 2025 | 28.10 | 29.70 | 28.10 | 29.70 | 29.70 | 2.41% | 489 |
| May 22, 2025 | 29.00 | 29.40 | 28.20 | 29.00 | 29.00 | -0.34% | 1,485 |