Cyviz AS (OSL:CYVIZ)
Norway · Delayed Price · Currency is NOK 23.00
+0.20 (0.88%)
Aug 24, 2026, 3:09 PM CET
Cyviz AS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 22.10 | 23.40 | 22.10 | 23.00 | 23.00 | 0.88% | 1,840 |
| Aug 21, 2026 | 23.10 | 23.40 | 22.80 | 22.80 | 22.80 | -2.98% | 2,496 |
| Aug 20, 2026 | 23.60 | 23.90 | 21.10 | 23.50 | 23.50 | -6.00% | 6,658 |
| Aug 19, 2026 | 24.10 | 25.80 | 24.00 | 25.00 | 25.00 | 6.38% | 4,409 |
| Aug 18, 2026 | 24.90 | 24.90 | 22.80 | 23.50 | 23.50 | -6.00% | 15,537 |
| Aug 17, 2026 | 26.50 | 26.50 | 24.10 | 25.00 | 25.00 | -5.66% | 7,681 |
| Aug 14, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | 1,600 |
| Aug 13, 2026 | 25.80 | 26.50 | 25.80 | 26.50 | 26.50 | 3.92% | 3,752 |
| Aug 12, 2026 | 25.00 | 25.60 | 25.00 | 25.50 | 25.50 | 2.00% | 11,200 |
| Aug 11, 2026 | 25.00 | 25.00 | 24.60 | 25.00 | 25.00 | 0.81% | 14,084 |
| Aug 10, 2026 | 25.00 | 26.00 | 24.70 | 24.80 | 24.80 | 2.06% | 21,623 |
| Aug 7, 2026 | 23.20 | 24.30 | 23.20 | 24.30 | 24.30 | 0.41% | 301 |
| Aug 6, 2026 | 23.60 | 24.20 | 23.60 | 24.20 | 24.20 | 0.83% | 530 |
| Aug 5, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Aug 4, 2026 | 23.60 | 24.00 | 23.50 | 24.00 | 24.00 | -4.00% | 12,204 |
| Aug 3, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1.63% | 1,009 |
| Jul 31, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -1.60% | 666 |
| Jul 30, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 1,000 |
| Jul 29, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 20 |
| Jul 28, 2026 | 24.30 | 25.00 | 24.30 | 25.00 | 25.00 | 1.21% | 6,000 |
| Jul 27, 2026 | 23.60 | 24.70 | 23.60 | 24.70 | 24.70 | -1.20% | 2,126 |
| Jul 24, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Jul 23, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.40% | 100 |
| Jul 22, 2026 | 24.00 | 24.90 | 24.00 | 24.90 | 24.90 | - | 500 |
| Jul 21, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 4.62% | 250 |
| Jul 20, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -2.86% | 418 |
| Jul 17, 2026 | 23.60 | 24.50 | 23.50 | 24.50 | 24.50 | -2.00% | 208 |
| Jul 16, 2026 | 24.70 | 25.00 | 24.70 | 25.00 | 25.00 | 1.21% | 111 |
| Jul 15, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -0.80% | 2,000 |
| Jul 14, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - | - |
| Jul 13, 2026 | 23.10 | 24.90 | 23.00 | 24.90 | 24.90 | - | 6,897 |
| Jul 10, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - | - |
| Jul 9, 2026 | 23.00 | 24.90 | 23.00 | 24.90 | 24.90 | - | 119 |
| Jul 8, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - | - |
| Jul 7, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - | - |
| Jul 6, 2026 | 24.30 | 24.90 | 24.30 | 24.90 | 24.90 | 3.32% | 600 |
| Jul 3, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - | - |
| Jul 2, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - | - |
| Jul 1, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - | - |
| Jun 30, 2026 | 23.80 | 24.10 | 22.50 | 24.10 | 24.10 | - | 15,770 |
| Jun 29, 2026 | 24.50 | 25.00 | 24.10 | 24.10 | 24.10 | 0.84% | 9,310 |
| Jun 26, 2026 | 24.00 | 24.00 | 23.80 | 23.90 | 23.90 | -2.85% | 1,973 |
| Jun 25, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.40% | 1,007 |
| Jun 24, 2026 | 24.90 | 24.90 | 24.40 | 24.70 | 24.70 | -3.14% | 1,229 |
| Jun 23, 2026 | 25.90 | 25.90 | 25.50 | 25.50 | 25.50 | -1.16% | 1,000 |
| Jun 22, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.39% | 415 |
| Jun 19, 2026 | 25.80 | 25.80 | 25.60 | 25.70 | 25.70 | 0.78% | 1,700 |
| Jun 18, 2026 | 25.00 | 25.50 | 25.00 | 25.50 | 25.50 | -0.78% | 1,393 |
| Jun 17, 2026 | 25.60 | 25.70 | 25.60 | 25.70 | 25.70 | 0.78% | 3,168 |
| Jun 16, 2026 | 25.40 | 25.70 | 25.40 | 25.50 | 25.50 | 0.39% | 9,243 |