Cyviz AS (OSL:CYVIZ)
Norway · Delayed Price · Currency is NOK 17.50
+0.50 (2.94%)
Nov 13, 2026, 4:25 PM CET
Cyviz AS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 18.10 | 18.10 | 16.35 | 17.50 | 17.50 | 2.94% | 76,161 |
| Nov 12, 2026 | 20.60 | 20.60 | 15.00 | 17.00 | 17.00 | -26.09% | 114,400 |
| Nov 11, 2026 | 22.00 | 23.00 | 22.00 | 23.00 | 23.00 | -2.13% | 1,149 |
| Nov 10, 2026 | 22.90 | 23.90 | 22.90 | 23.50 | 23.50 | 6.82% | 2,115 |
| Nov 9, 2026 | 22.00 | 22.00 | 21.40 | 22.00 | 22.00 | -1.79% | 951 |
| Nov 6, 2026 | 21.30 | 22.40 | 21.30 | 22.40 | 22.40 | 1.36% | 883 |
| Nov 5, 2026 | 23.00 | 23.00 | 21.90 | 22.10 | 22.10 | -0.90% | 994 |
| Nov 4, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - | - |
| Nov 3, 2026 | 23.40 | 23.40 | 21.30 | 22.30 | 22.30 | -2.62% | 2,406 |
| Nov 2, 2026 | 21.30 | 22.90 | 21.30 | 22.90 | 22.90 | 2.23% | 404 |
| Oct 30, 2026 | 21.30 | 22.40 | 21.30 | 22.40 | 22.40 | -2.18% | 1,322 |
| Oct 29, 2026 | 23.50 | 23.50 | 22.90 | 22.90 | 22.90 | -1.29% | 205 |
| Oct 28, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Oct 27, 2026 | 22.50 | 23.20 | 22.00 | 23.20 | 23.20 | 2.20% | 3,150 |
| Oct 26, 2026 | 24.10 | 24.10 | 22.70 | 22.70 | 22.70 | -5.42% | 2,750 |
| Oct 23, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Oct 22, 2026 | 22.10 | 24.00 | 22.10 | 24.00 | 24.00 | -2.04% | 7,701 |
| Oct 21, 2026 | 24.00 | 24.90 | 24.00 | 24.50 | 24.50 | 2.08% | 1,745 |
| Oct 20, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Oct 19, 2026 | 24.90 | 24.90 | 24.00 | 24.00 | 24.00 | -3.61% | 144 |
| Oct 16, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - | - |
| Oct 15, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - | - |
| Oct 14, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 8.73% | 10 |
| Oct 13, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - | - |
| Oct 12, 2026 | 22.10 | 22.90 | 22.00 | 22.90 | 22.90 | 3.62% | 244 |
| Oct 9, 2026 | 21.40 | 23.20 | 21.40 | 22.10 | 22.10 | 3.27% | 6,770 |
| Oct 8, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Oct 7, 2026 | 21.00 | 21.40 | 20.10 | 21.40 | 21.40 | - | 400 |
| Oct 6, 2026 | 20.90 | 21.40 | 20.00 | 21.40 | 21.40 | 2.39% | 1,485 |
| Oct 5, 2026 | 21.00 | 21.00 | 20.10 | 20.90 | 20.90 | -5.00% | 1,755 |
| Oct 2, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Oct 1, 2026 | 21.50 | 22.00 | 21.50 | 22.00 | 22.00 | 0.92% | 5,273 |
| Sep 30, 2026 | 21.50 | 21.80 | 21.50 | 21.80 | 21.80 | -1.80% | 312 |
| Sep 29, 2026 | 22.30 | 22.30 | 22.20 | 22.20 | 22.20 | 0.45% | 4,500 |
| Sep 28, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -1.34% | 3,000 |
| Sep 25, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Sep 24, 2026 | 22.70 | 22.70 | 21.60 | 22.40 | 22.40 | - | 316 |
| Sep 23, 2026 | 21.60 | 22.40 | 21.60 | 22.40 | 22.40 | 1.82% | 500 |
| Sep 22, 2026 | 21.70 | 22.00 | 21.70 | 22.00 | 22.00 | -2.65% | 768 |
| Sep 21, 2026 | 21.70 | 22.60 | 21.70 | 22.60 | 22.60 | 0.89% | 510 |
| Sep 18, 2026 | 21.50 | 22.40 | 21.50 | 22.40 | 22.40 | -0.44% | 5,107 |
| Sep 17, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Sep 16, 2026 | 21.90 | 22.50 | 21.90 | 22.50 | 22.50 | - | 2,800 |
| Sep 15, 2026 | 22.10 | 22.50 | 22.10 | 22.50 | 22.50 | -1.75% | 647 |
| Sep 14, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - | - |
| Sep 11, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - | - |
| Sep 10, 2026 | 22.00 | 22.90 | 20.70 | 22.90 | 22.90 | - | 226 |
| Sep 9, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - | - |
| Sep 8, 2026 | 21.50 | 22.90 | 21.50 | 22.90 | 22.90 | 5.53% | 1,346 |
| Sep 7, 2026 | 21.50 | 21.70 | 21.50 | 21.70 | 21.70 | -0.91% | 379 |