Cyviz AS (OSL:CYVIZ)
Norway · Delayed Price · Currency is NOK 39.00
0.00 (0.00%)
Feb 20, 2026, 1:52 PM CET
Cyviz AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |