Cyviz AS (OSL:CYVIZ)
Norway · Delayed Price · Currency is NOK 39.40
+0.80 (2.07%)
Jan 13, 2026, 3:40 PM CET
Cyviz AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 38.00 | 38.60 | 38.00 | 38.60 | 38.60 | 1.58% | 1,391 |
| Jan 9, 2026 | 37.00 | 38.00 | 37.00 | 38.00 | 38.00 | 0.80% | 4,090 |
| Jan 8, 2026 | 38.20 | 38.20 | 37.00 | 37.70 | 37.70 | -1.57% | 354 |
| Jan 7, 2026 | 38.40 | 38.40 | 38.30 | 38.30 | 38.30 | -0.26% | 1,850 |
| Jan 6, 2026 | 38.20 | 38.40 | 38.20 | 38.40 | 38.40 | 1.86% | 250 |
| Jan 5, 2026 | 37.30 | 37.70 | 37.10 | 37.70 | 37.70 | -0.53% | 2,881 |
| Jan 2, 2026 | 37.30 | 38.10 | 37.30 | 37.90 | 37.90 | - | 3,567 |
| Dec 30, 2025 | 38.40 | 38.40 | 37.00 | 37.90 | 37.90 | -1.04% | 1,730 |
| Dec 29, 2025 | 38.00 | 38.30 | 37.30 | 38.30 | 38.30 | 0.79% | 10,620 |
| Dec 23, 2025 | 37.00 | 38.40 | 37.00 | 38.00 | 38.00 | -1.04% | 3,057 |
| Dec 22, 2025 | 38.00 | 38.40 | 38.00 | 38.40 | 38.40 | 1.32% | 2,000 |
| Dec 19, 2025 | 38.00 | 38.00 | 37.00 | 37.90 | 37.90 | 1.61% | 9,460 |
| Dec 18, 2025 | 38.40 | 38.40 | 36.10 | 37.30 | 37.30 | 0.81% | 286 |
| Dec 17, 2025 | 36.50 | 37.00 | 36.50 | 37.00 | 37.00 | 0.54% | 3,300 |
| Dec 16, 2025 | 36.50 | 36.80 | 36.00 | 36.80 | 36.80 | -0.54% | 1,645 |
| Dec 15, 2025 | 36.80 | 38.50 | 36.00 | 37.00 | 37.00 | 1.09% | 17,312 |
| Dec 12, 2025 | 35.10 | 36.60 | 35.10 | 36.60 | 36.60 | -0.54% | 400 |
| Dec 11, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | 165 |
| Dec 10, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | 750 |
| Dec 9, 2025 | 36.00 | 36.80 | 35.90 | 36.80 | 36.80 | 2.22% | 2,326 |
| Dec 8, 2025 | 35.20 | 36.00 | 35.20 | 36.00 | 36.00 | 0.56% | 2,507 |
| Dec 5, 2025 | 35.00 | 35.90 | 35.00 | 35.80 | 35.80 | 1.13% | 6,255 |
| Dec 4, 2025 | 35.00 | 35.40 | 35.00 | 35.40 | 35.40 | -0.84% | 250 |
| Dec 3, 2025 | 35.00 | 35.90 | 35.00 | 35.70 | 35.70 | 0.85% | 501 |
| Dec 2, 2025 | 36.70 | 36.70 | 35.40 | 35.40 | 35.40 | -0.56% | 3,697 |
| Dec 1, 2025 | 34.80 | 35.60 | 34.00 | 35.60 | 35.60 | 1.71% | 13,854 |
| Nov 28, 2025 | 34.10 | 36.00 | 34.10 | 35.00 | 35.00 | - | 3,791 |
| Nov 27, 2025 | 35.00 | 35.10 | 35.00 | 35.00 | 35.00 | -0.85% | 10,801 |
| Nov 26, 2025 | 35.40 | 35.90 | 34.00 | 35.30 | 35.30 | -1.12% | 31,370 |
| Nov 25, 2025 | 35.30 | 35.70 | 35.20 | 35.70 | 35.70 | -0.28% | 4,530 |
| Nov 24, 2025 | 35.90 | 35.90 | 35.60 | 35.80 | 35.80 | -0.56% | 5,169 |
| Nov 21, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -1.91% | 71,738 |
| Nov 20, 2025 | 36.40 | 36.70 | 35.50 | 36.70 | 36.70 | -2.13% | 11,975 |
| Nov 19, 2025 | 36.80 | 37.50 | 36.80 | 37.50 | 37.50 | - | 1,329 |
| Nov 18, 2025 | 37.00 | 37.50 | 36.90 | 37.50 | 37.50 | 0.81% | 11,045 |
| Nov 17, 2025 | 37.90 | 37.90 | 36.00 | 37.20 | 37.20 | -0.80% | 20,502 |
| Nov 14, 2025 | 35.60 | 37.50 | 35.50 | 37.50 | 37.50 | 3.88% | 22,585 |
| Nov 13, 2025 | 36.10 | 36.10 | 34.40 | 36.10 | 36.10 | -4.50% | 39,612 |
| Nov 12, 2025 | 36.10 | 37.80 | 36.10 | 37.80 | 37.80 | 3.00% | 1,336 |
| Nov 11, 2025 | 36.70 | 36.70 | 36.60 | 36.70 | 36.70 | 0.27% | 6,693 |
| Nov 10, 2025 | 36.40 | 36.80 | 36.40 | 36.60 | 36.60 | -0.54% | 3,720 |
| Nov 7, 2025 | 36.40 | 36.80 | 36.40 | 36.80 | 36.80 | 0.82% | 400 |
| Nov 6, 2025 | 36.50 | 36.60 | 36.50 | 36.50 | 36.50 | -3.44% | 1,771 |
| Nov 5, 2025 | 36.70 | 37.80 | 36.70 | 37.80 | 37.80 | 1.89% | 5,098 |
| Nov 4, 2025 | 36.50 | 37.40 | 36.50 | 37.10 | 37.10 | -1.85% | 4,888 |
| Nov 3, 2025 | 37.80 | 37.90 | 37.40 | 37.80 | 37.80 | 1.34% | 12,104 |
| Oct 31, 2025 | 37.00 | 37.30 | 37.00 | 37.30 | 37.30 | -0.27% | 2,240 |
| Oct 30, 2025 | 37.60 | 37.60 | 36.60 | 37.40 | 37.40 | 1.08% | 25,982 |
| Oct 29, 2025 | 37.70 | 37.70 | 36.90 | 37.00 | 37.00 | - | 4,250 |
| Oct 28, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.27% | 6,445 |