Cyviz AS (OSL:CYVIZ)
Norway · Delayed Price · Currency is NOK 24.00
-1.00 (-4.00%)
Aug 4, 2026, 4:13 PM CET
Cyviz AS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 24.20 | 25.40 | 24.20 | 25.40 | 25.40 | 0.79% | 670 |
| Jun 12, 2026 | 24.00 | 25.40 | 24.00 | 25.20 | 25.20 | 0.80% | 5,644 |
| Jun 11, 2026 | 25.00 | 25.00 | 23.80 | 25.00 | 25.00 | - | 7,569 |
| Jun 10, 2026 | 26.90 | 26.90 | 24.60 | 25.00 | 25.00 | -7.06% | 5,050 |
| Jun 9, 2026 | 25.00 | 27.00 | 25.00 | 26.90 | 26.90 | -2.18% | 6,625 |
| Jun 8, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Jun 5, 2026 | 24.50 | 27.70 | 24.50 | 27.50 | 27.50 | -0.36% | 2,877 |
| Jun 4, 2026 | 27.70 | 27.70 | 23.80 | 27.60 | 27.60 | -0.72% | 2,603 |
| 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 |