Cyviz AS (OSL:CYVIZ)
Norway · Delayed Price · Currency is NOK 36.10
+1.00 (2.85%)
Sep 12, 2025, 3:41 PM CET
Cyviz AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 37.50 | 37.50 | 35.80 | 36.20 | 36.20 | 3.13% | 2,841 |
| Sep 11, 2025 | 34.90 | 37.60 | 34.00 | 35.10 | 35.10 | -0.28% | 23,679 |
| Sep 10, 2025 | 33.60 | 35.20 | 31.50 | 35.20 | 35.20 | -0.28% | 3,492 |
| Sep 9, 2025 | 35.20 | 35.30 | 33.60 | 35.30 | 35.30 | 0.28% | 7,670 |
| Sep 8, 2025 | 36.00 | 36.00 | 34.90 | 35.20 | 35.20 | -1.12% | 7,433 |
| Sep 5, 2025 | 35.00 | 35.60 | 34.50 | 35.60 | 35.60 | -0.56% | 7,124 |
| Sep 4, 2025 | 36.00 | 36.00 | 34.90 | 35.80 | 35.80 | 1.99% | 701 |
| Sep 3, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - | - |
| Sep 2, 2025 | 33.80 | 35.10 | 33.80 | 35.10 | 35.10 | -0.57% | 9,396 |
| Sep 1, 2025 | 35.70 | 35.70 | 35.30 | 35.30 | 35.30 | 1.73% | 2,828 |
| Aug 29, 2025 | 34.90 | 35.20 | 34.70 | 34.70 | 34.70 | -0.57% | 1,923 |
| Aug 28, 2025 | 34.90 | 34.90 | 34.10 | 34.90 | 34.90 | -2.79% | 9,020 |
| Aug 27, 2025 | 35.40 | 35.90 | 35.10 | 35.90 | 35.90 | -0.28% | 1,000 |
| Aug 26, 2025 | 32.10 | 36.00 | 32.10 | 36.00 | 36.00 | - | 1,538 |
| Aug 25, 2025 | 35.10 | 36.00 | 35.10 | 36.00 | 36.00 | -0.28% | 2,919 |
| Aug 22, 2025 | 35.80 | 36.10 | 35.30 | 36.10 | 36.10 | -2.17% | 5,301 |
| Aug 21, 2025 | 36.60 | 36.90 | 36.00 | 36.90 | 36.90 | -4.16% | 65,407 |
| Aug 20, 2025 | 40.00 | 40.00 | 37.70 | 38.50 | 38.50 | -2.28% | 8,905 |
| Aug 19, 2025 | 37.00 | 40.00 | 37.00 | 39.40 | 39.40 | 1.81% | 9,595 |
| Aug 18, 2025 | 38.00 | 39.80 | 38.00 | 38.70 | 38.70 | 1.84% | 5,267 |
| Aug 15, 2025 | 37.00 | 38.00 | 36.50 | 38.00 | 38.00 | 3.54% | 12,268 |
| Aug 14, 2025 | 36.00 | 37.20 | 36.00 | 36.70 | 36.70 | -1.34% | 7,201 |
| Aug 13, 2025 | 38.00 | 38.70 | 35.90 | 37.20 | 37.20 | 5.68% | 23,966 |
| Aug 12, 2025 | 34.10 | 35.20 | 34.10 | 35.20 | 35.20 | -0.56% | 59 |
| Aug 11, 2025 | 34.20 | 35.40 | 34.20 | 35.40 | 35.40 | - | 389 |
| Aug 8, 2025 | 36.00 | 36.00 | 35.00 | 35.40 | 35.40 | -0.56% | 27,703 |
| Aug 7, 2025 | 35.60 | 35.60 | 35.00 | 35.60 | 35.60 | -1.66% | 9,428 |
| Aug 6, 2025 | 35.10 | 36.20 | 35.10 | 36.20 | 36.20 | -0.28% | 9,684 |
| Aug 5, 2025 | 36.00 | 36.30 | 35.50 | 36.30 | 36.30 | -0.27% | 4,095 |
| Aug 4, 2025 | 37.50 | 37.50 | 36.40 | 36.40 | 36.40 | 3.12% | 2,727 |
| 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 |