Cyviz AS (OSL:CYVIZ)
Norway · Delayed Price · Currency is NOK 36.60
+0.70 (1.95%)
At close: Mar 13, 2026
Cyviz AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 21, 2026 | 39.40 | 41.50 | 38.90 | 40.00 | 40.00 | 3.36% | 4,401 |
| Jan 20, 2026 | 38.70 | 38.70 | 38.00 | 38.70 | 38.70 | 0.26% | 1,320 |
| Jan 19, 2026 | 37.50 | 38.60 | 36.50 | 38.60 | 38.60 | -1.28% | 5,310 |
| Jan 16, 2026 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | 0.26% | 506 |
| Jan 15, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | - |
| Jan 14, 2026 | 37.90 | 39.00 | 37.90 | 39.00 | 39.00 | -1.02% | 450 |
| Jan 13, 2026 | 37.80 | 39.40 | 37.80 | 39.40 | 39.40 | 2.07% | 3,453 |
| 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 |