Cyviz AS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	26.50	27.80	26.50	27.80	27.80	-2.46%	954
Jun 2, 2026	28.50	28.50	28.50	28.50	28.50	-	-
Jun 1, 2026	28.40	28.50	28.40	28.50	28.50	-	201,777
May 29, 2026	28.50	28.50	28.50	28.50	28.50	0.71%	350
May 28, 2026	27.00	28.30	27.00	28.30	28.30	-0.35%	119
May 27, 2026	28.50	28.90	28.00	28.40	28.40	-0.35%	10,505
May 26, 2026	28.80	28.80	27.50	28.50	28.50	-1.04%	705
May 22, 2026	28.00	29.20	27.60	28.80	28.80	-2.37%	4,786
May 21, 2026	32.00	32.00	23.40	29.50	29.50	-9.51%	91,769
May 20, 2026	33.20	33.40	32.00	32.60	32.60	-2.69%	9,825
May 19, 2026	33.50	33.50	33.50	33.50	33.50	2.13%	1
May 18, 2026	32.80	32.80	32.80	32.80	32.80	-	-
May 15, 2026	32.80	32.90	32.20	32.80	32.80	-0.30%	7,503
May 13, 2026	32.00	32.90	32.00	32.90	32.90	0.61%	10,484
May 12, 2026	32.70	32.70	32.70	32.70	32.70	-	-
May 11, 2026	32.40	32.90	32.40	32.70	32.70	-0.30%	2,050
May 8, 2026	32.00	32.80	32.00	32.80	32.80	0.61%	5,321
May 7, 2026	32.60	32.60	32.60	32.60	32.60	-	-
May 6, 2026	32.80	32.80	32.10	32.60	32.60	-1.81%	1,060
May 5, 2026	32.70	33.20	32.70	33.20	33.20	1.22%	5,881
May 4, 2026	32.50	32.90	32.50	32.80	32.80	3.14%	18,959
Apr 30, 2026	32.00	32.00	31.80	31.80	31.80	-2.45%	4,306
Apr 29, 2026	32.40	32.60	32.40	32.60	32.60	-0.91%	1,031
Apr 28, 2026	32.50	32.90	32.20	32.90	32.90	-0.90%	4,060
Apr 27, 2026	32.50	33.20	32.50	33.20	33.20	2.15%	2,749
Apr 24, 2026	32.00	32.50	31.80	32.50	32.50	-	15,475
Apr 23, 2026	32.10	32.50	31.80	32.50	32.50	1.56%	27,268
Apr 22, 2026	32.10	34.50	32.00	32.00	32.00	-1.23%	50,051
Apr 21, 2026	32.60	32.60	32.00	32.40	32.40	-1.22%	10,322
Apr 20, 2026	32.40	32.80	32.40	32.80	32.80	-0.91%	1,504
Apr 17, 2026	32.70	33.40	32.40	33.10	33.10	1.85%	6,968
Apr 16, 2026	32.10	32.50	32.00	32.50	32.50	-1.52%	14,759
Apr 15, 2026	32.00	33.00	32.00	33.00	33.00	-0.60%	7,381
Apr 14, 2026	32.60	33.20	31.60	33.20	33.20	0.91%	4,164
Apr 13, 2026	32.70	33.10	32.00	32.90	32.90	-3.24%	16,983
Apr 10, 2026	33.70	34.00	33.40	34.00	34.00	-	13,439
Apr 9, 2026	34.30	34.30	33.50	34.00	34.00	-	9,800
Apr 8, 2026	32.00	34.00	32.00	34.00	34.00	3.34%	13,269
Apr 7, 2026	31.60	32.90	31.60	32.90	32.90	-1.79%	2,163
Apr 1, 2026	34.00	34.00	32.80	33.50	33.50	-	2,104
Mar 31, 2026	32.00	33.50	31.60	33.50	33.50	5.35%	12,079
Mar 30, 2026	32.00	32.20	31.50	31.80	31.80	-4.50%	12,499
Mar 27, 2026	32.10	33.30	32.10	33.30	33.30	0.60%	1,451
Mar 26, 2026	32.50	33.10	32.50	33.10	33.10	-0.90%	954
Mar 25, 2026	33.40	33.40	33.40	33.40	33.40	-1.18%	50
Mar 24, 2026	33.10	33.80	32.40	33.80	33.80	1.20%	9,805
Mar 23, 2026	33.00	33.90	32.50	33.40	33.40	-3.19%	15,864
Mar 20, 2026	33.00	34.50	33.00	34.50	34.50	1.47%	3,043
Mar 19, 2026	33.80	34.00	32.50	34.00	34.00	-	23,646
Mar 18, 2026	34.00	38.00	33.30	34.00	34.00	-1.16%	24,243