Cyviz AS (OSL:CYVIZ)
Norway · Delayed Price · Currency is NOK 36.90
+0.80 (2.22%)
Oct 3, 2025, 1:27 PM CET
Cyviz AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 36.50 | 36.90 | 36.50 | 36.90 | 36.90 | 2.22% | 2,020 |
| Oct 2, 2025 | 36.00 | 36.10 | 35.50 | 36.10 | 36.10 | -1.10% | 246 |
| Oct 1, 2025 | 35.90 | 36.60 | 35.90 | 36.50 | 36.50 | -1.08% | 5,677 |
| Sep 30, 2025 | 36.10 | 36.90 | 35.80 | 36.90 | 36.90 | 2.50% | 7,887 |
| Sep 29, 2025 | 37.90 | 37.90 | 36.00 | 36.00 | 36.00 | -2.70% | 4,134 |
| Sep 26, 2025 | 36.90 | 37.80 | 36.90 | 37.00 | 37.00 | 0.54% | 4,854 |
| Sep 25, 2025 | 36.70 | 36.80 | 36.30 | 36.80 | 36.80 | -0.81% | 1,219 |
| Sep 24, 2025 | 36.10 | 37.10 | 36.10 | 37.10 | 37.10 | -0.54% | 5,098 |
| Sep 23, 2025 | 37.50 | 37.50 | 37.30 | 37.30 | 37.30 | -0.80% | 936 |
| Sep 22, 2025 | 38.00 | 38.00 | 37.20 | 37.60 | 37.60 | 0.53% | 1,432 |
| Sep 19, 2025 | 34.90 | 40.00 | 34.80 | 37.40 | 37.40 | 2.75% | 24,336 |
| Sep 18, 2025 | 35.60 | 36.40 | 35.60 | 36.40 | 36.40 | 0.28% | 548 |
| Sep 17, 2025 | 35.20 | 36.30 | 35.10 | 36.30 | 36.30 | 1.11% | 1,855 |
| Sep 16, 2025 | 35.90 | 36.40 | 35.50 | 35.90 | 35.90 | -1.37% | 2,550 |
| Sep 15, 2025 | 36.10 | 36.40 | 35.80 | 36.40 | 36.40 | 0.83% | 680 |
| Sep 12, 2025 | 37.50 | 37.50 | 35.60 | 36.10 | 36.10 | 2.85% | 4,641 |
| 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 |