ContextVision AB (publ) (OSL:CONTX)
Norway
· Delayed Price · Currency is NOK 3.930
+0.110 (2.88%)
Dec 5, 2025, 4:25 PM CET
ContextVision AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.87 | 3.87 | 3.80 | 3.82 | 3.82 | -3.54% | 28,565 |
| Dec 3, 2025 | 3.93 | 3.96 | 3.87 | 3.96 | 3.96 | 0.51% | 13,701 |
| Dec 2, 2025 | 4.10 | 4.10 | 3.93 | 3.94 | 3.94 | -2.48% | 21,060 |
| Dec 1, 2025 | 3.82 | 4.25 | 3.82 | 4.04 | 4.04 | -3.12% | 40,335 |
| Nov 28, 2025 | 3.70 | 4.40 | 3.70 | 4.17 | 4.17 | 16.16% | 187,670 |
| Nov 27, 2025 | 3.46 | 3.76 | 3.46 | 3.59 | 3.59 | 3.76% | 75,047 |
| Nov 26, 2025 | 3.25 | 3.46 | 3.25 | 3.46 | 3.46 | 2.98% | 20,631 |
| Nov 25, 2025 | 3.30 | 3.36 | 3.30 | 3.36 | 3.36 | 1.82% | 11,531 |
| Nov 24, 2025 | 3.37 | 3.37 | 3.20 | 3.30 | 3.30 | 1.85% | 53,215 |
| Nov 21, 2025 | 3.36 | 3.36 | 3.22 | 3.24 | 3.24 | -4.14% | 233,491 |
| Nov 20, 2025 | 3.49 | 3.49 | 3.38 | 3.38 | 3.38 | -0.88% | 31,427 |
| Nov 19, 2025 | 3.44 | 3.44 | 3.31 | 3.41 | 3.41 | -1.73% | 24,579 |
| Nov 18, 2025 | 3.65 | 3.65 | 3.44 | 3.47 | 3.47 | -6.97% | 177,285 |
| Nov 17, 2025 | 3.70 | 3.73 | 3.65 | 3.73 | 3.73 | 0.54% | 62,775 |
| Nov 14, 2025 | 3.78 | 3.79 | 3.69 | 3.71 | 3.71 | -1.85% | 46,468 |
| Nov 13, 2025 | 3.64 | 3.78 | 3.64 | 3.78 | 3.78 | -0.53% | 27,018 |
| Nov 12, 2025 | 3.85 | 3.85 | 3.72 | 3.80 | 3.80 | 1.06% | 25,749 |
| Nov 11, 2025 | 3.71 | 3.76 | 3.70 | 3.76 | 3.76 | 1.62% | 5,133 |
| Nov 10, 2025 | 3.76 | 3.76 | 3.68 | 3.70 | 3.70 | -3.65% | 13,766 |
| Nov 7, 2025 | 3.89 | 3.90 | 3.73 | 3.84 | 3.84 | -0.26% | 31,233 |
| Nov 6, 2025 | 4.20 | 4.20 | 3.77 | 3.85 | 3.85 | -13.48% | 225,311 |
| Nov 5, 2025 | 4.40 | 4.45 | 4.32 | 4.45 | 4.45 | 2.30% | 27,390 |
| Nov 4, 2025 | 4.28 | 4.35 | 4.28 | 4.35 | 4.35 | 0.46% | 7,776 |
| Nov 3, 2025 | 4.33 | 4.43 | 4.28 | 4.33 | 4.33 | - | 57,149 |
| Oct 31, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 0.70% | 30,432 |
| Oct 30, 2025 | 4.34 | 4.43 | 4.30 | 4.30 | 4.30 | -2.93% | 44,498 |
| Oct 29, 2025 | 4.47 | 4.47 | 4.40 | 4.43 | 4.43 | 0.45% | 37,584 |
| Oct 28, 2025 | 4.43 | 4.47 | 4.40 | 4.41 | 4.41 | -0.45% | 3,571 |
| Oct 27, 2025 | 4.49 | 4.49 | 4.42 | 4.43 | 4.43 | -1.56% | 11,430 |
| Oct 24, 2025 | 4.48 | 4.50 | 4.48 | 4.50 | 4.50 | 0.22% | 16,721 |
| Oct 23, 2025 | 4.42 | 4.49 | 4.40 | 4.49 | 4.49 | 1.13% | 39,615 |
| Oct 22, 2025 | 4.43 | 4.44 | 4.36 | 4.44 | 4.44 | 0.23% | 12,314 |
| Oct 21, 2025 | 4.51 | 4.51 | 4.41 | 4.43 | 4.43 | -2.64% | 88,723 |
| Oct 20, 2025 | 4.67 | 4.67 | 4.50 | 4.55 | 4.55 | -1.73% | 64,874 |
| Oct 17, 2025 | 4.42 | 4.64 | 4.36 | 4.63 | 4.63 | 2.89% | 105,150 |
| Oct 16, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.22% | 33,406 |
| Oct 15, 2025 | 4.45 | 4.49 | 4.43 | 4.49 | 4.49 | -0.22% | 44,237 |
| Oct 14, 2025 | 4.60 | 4.62 | 4.48 | 4.50 | 4.50 | -3.43% | 83,603 |
| Oct 13, 2025 | 4.74 | 4.74 | 4.66 | 4.66 | 4.66 | -1.27% | 20,666 |
| Oct 10, 2025 | 4.74 | 4.74 | 4.72 | 4.72 | 4.72 | -0.84% | 12,291 |
| Oct 9, 2025 | 4.65 | 4.76 | 4.65 | 4.76 | 4.76 | 0.63% | 29,460 |
| Oct 8, 2025 | 4.81 | 4.82 | 4.72 | 4.73 | 4.73 | -1.46% | 26,124 |
| Oct 7, 2025 | 4.72 | 4.84 | 4.72 | 4.80 | 4.80 | 1.27% | 43,272 |
| Oct 6, 2025 | 4.76 | 4.76 | 4.65 | 4.74 | 4.74 | -0.42% | 22,805 |
| Oct 3, 2025 | 4.84 | 4.84 | 4.70 | 4.76 | 4.76 | -1.65% | 102,655 |
| Oct 2, 2025 | 4.73 | 4.84 | 4.64 | 4.84 | 4.84 | 5.22% | 18,750 |
| Oct 1, 2025 | 4.60 | 4.66 | 4.60 | 4.60 | 4.60 | - | 29,243 |
| Sep 30, 2025 | 4.48 | 4.60 | 4.39 | 4.60 | 4.60 | 2.68% | 88,046 |
| Sep 29, 2025 | 4.50 | 4.50 | 4.40 | 4.48 | 4.48 | 0.22% | 13,672 |
| Sep 26, 2025 | 4.41 | 4.47 | 4.36 | 4.47 | 4.47 | -0.67% | 46,829 |
| Sep 25, 2025 | 4.41 | 4.50 | 4.40 | 4.50 | 4.50 | 0.22% | 47,001 |
| Sep 24, 2025 | 4.49 | 4.49 | 4.37 | 4.49 | 4.49 | - | 42,176 |
| Sep 23, 2025 | 4.38 | 4.49 | 4.38 | 4.49 | 4.49 | 0.67% | 34,217 |
| Sep 22, 2025 | 4.32 | 4.46 | 4.32 | 4.46 | 4.46 | 2.29% | 19,182 |
| Sep 19, 2025 | 4.32 | 4.38 | 4.32 | 4.36 | 4.36 | 0.23% | 22,341 |
| Sep 18, 2025 | 4.36 | 4.44 | 4.23 | 4.35 | 4.35 | -2.90% | 213,406 |
| Sep 17, 2025 | 4.64 | 4.64 | 4.45 | 4.48 | 4.48 | -3.86% | 50,047 |
| Sep 16, 2025 | 4.50 | 4.66 | 4.50 | 4.66 | 4.66 | 2.87% | 23,097 |
| Sep 15, 2025 | 4.56 | 4.56 | 4.53 | 4.53 | 4.53 | -0.66% | 8,029 |
| Sep 12, 2025 | 4.56 | 4.68 | 4.50 | 4.56 | 4.56 | 0.22% | 50,657 |
| Sep 11, 2025 | 4.49 | 4.61 | 4.49 | 4.55 | 4.55 | 2.71% | 128,435 |
| Sep 10, 2025 | 4.31 | 4.49 | 4.31 | 4.43 | 4.43 | 0.23% | 20,579 |
| Sep 9, 2025 | 4.39 | 4.42 | 4.39 | 4.42 | 4.42 | - | 3,229 |
| Sep 8, 2025 | 4.38 | 4.42 | 4.33 | 4.42 | 4.42 | 3.27% | 8,032 |
| Sep 5, 2025 | 4.31 | 4.31 | 4.23 | 4.28 | 4.28 | -3.60% | 174,825 |
| Sep 4, 2025 | 4.50 | 4.59 | 4.38 | 4.44 | 4.44 | -3.27% | 13,953 |
| Sep 3, 2025 | 4.27 | 4.68 | 4.27 | 4.59 | 4.59 | 10.87% | 231,855 |
| Sep 2, 2025 | 4.33 | 4.35 | 4.10 | 4.14 | 4.14 | -6.12% | 85,625 |
| Sep 1, 2025 | 4.50 | 4.50 | 4.31 | 4.41 | 4.41 | -0.68% | 10,736 |
| Aug 29, 2025 | 4.50 | 4.50 | 4.36 | 4.44 | 4.44 | -1.33% | 36,298 |
| Aug 28, 2025 | 4.55 | 4.55 | 4.50 | 4.50 | 4.50 | -1.10% | 3,711 |
| Aug 27, 2025 | 4.56 | 4.56 | 4.50 | 4.55 | 4.55 | -0.22% | 3,680 |
| Aug 26, 2025 | 4.40 | 4.68 | 4.00 | 4.56 | 4.56 | - | 149,607 |
| Aug 25, 2025 | 4.51 | 4.56 | 4.51 | 4.56 | 4.56 | - | 11,763 |
| Aug 22, 2025 | 4.56 | 4.68 | 4.55 | 4.56 | 4.56 | 0.66% | 304,594 |
| Aug 21, 2025 | 4.54 | 4.56 | 4.53 | 4.53 | 4.53 | -0.66% | 7,654 |
| Aug 20, 2025 | 4.55 | 4.56 | 4.55 | 4.56 | 4.56 | 0.22% | 30,855 |
| Aug 19, 2025 | 4.50 | 4.55 | 4.50 | 4.55 | 4.55 | -0.22% | 2,214 |
| Aug 18, 2025 | 4.45 | 4.62 | 4.45 | 4.56 | 4.56 | -0.22% | 19,294 |
| Aug 15, 2025 | 4.55 | 4.57 | 4.52 | 4.57 | 4.57 | -0.44% | 6,257 |
| Aug 14, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -1.71% | 1,000 |
| Aug 13, 2025 | 4.60 | 4.70 | 4.60 | 4.67 | 4.67 | -0.21% | 23,101 |
| Aug 12, 2025 | 4.58 | 4.68 | 4.58 | 4.68 | 4.68 | 2.18% | 35,472 |
| Aug 11, 2025 | 4.55 | 4.58 | 4.52 | 4.58 | 4.58 | - | 20,349 |
| Aug 8, 2025 | 4.58 | 4.58 | 4.52 | 4.58 | 4.58 | - | 8,774 |
| Aug 7, 2025 | 4.54 | 4.58 | 4.52 | 4.58 | 4.58 | - | 6,076 |
| Aug 6, 2025 | 4.48 | 4.58 | 4.48 | 4.58 | 4.58 | - | 4,659 |
| Aug 5, 2025 | 4.60 | 4.60 | 4.50 | 4.58 | 4.58 | -0.43% | 37,550 |
| Aug 4, 2025 | 4.60 | 4.60 | 4.50 | 4.60 | 4.60 | -2.54% | 13,652 |
| Aug 1, 2025 | 4.60 | 4.72 | 4.60 | 4.72 | 4.72 | -1.26% | 1,679 |
| Jul 31, 2025 | 4.66 | 4.78 | 4.60 | 4.78 | 4.78 | -0.42% | 23,439 |
| Jul 30, 2025 | 4.76 | 4.80 | 4.71 | 4.80 | 4.80 | -0.62% | 5,015 |
| Jul 29, 2025 | 4.82 | 4.83 | 4.75 | 4.83 | 4.83 | -0.62% | 24,334 |
| Jul 28, 2025 | 4.77 | 4.86 | 4.77 | 4.86 | 4.86 | 1.04% | 10,299 |
| Jul 25, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.21% | 1,154 |
| Jul 24, 2025 | 4.68 | 4.86 | 4.68 | 4.80 | 4.80 | 1.69% | 28,727 |
| Jul 23, 2025 | 4.67 | 4.75 | 4.64 | 4.72 | 4.72 | 1.07% | 26,875 |
| Jul 22, 2025 | 4.67 | 4.80 | 4.67 | 4.67 | 4.67 | -1.68% | 1,823 |
| Jul 21, 2025 | 4.73 | 4.75 | 4.73 | 4.75 | 4.75 | 2.81% | 45,476 |
| Jul 18, 2025 | 4.55 | 4.62 | 4.55 | 4.62 | 4.62 | 1.09% | 13,959 |