ContextVision AB (publ) (OSL:CONTX)
Norway
· Delayed Price · Currency is NOK 3.000
-0.100 (-3.23%)
Mar 6, 2026, 3:44 PM CET
ContextVision AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.10 | 3.10 | 2.95 | 2.95 | - | -4.84% | 15,266 |
| Mar 5, 2026 | 2.86 | 3.10 | 2.86 | 3.10 | 3.10 | 9.15% | 89,545 |
| Mar 4, 2026 | 2.85 | 2.94 | 2.81 | 2.84 | 2.84 | -2.07% | 87,484 |
| Mar 3, 2026 | 2.93 | 3.00 | 2.70 | 2.90 | 2.90 | -2.36% | 424,972 |
| Mar 2, 2026 | 2.95 | 3.08 | 2.91 | 2.97 | 2.97 | -1.00% | 95,359 |
| Feb 27, 2026 | 2.98 | 3.03 | 2.90 | 3.00 | 3.00 | 1.01% | 77,494 |
| Feb 26, 2026 | 3.12 | 3.12 | 2.96 | 2.97 | 2.97 | -6.01% | 164,046 |
| Feb 25, 2026 | 3.15 | 3.16 | 3.00 | 3.16 | 3.16 | 2.27% | 41,556 |
| Feb 24, 2026 | 3.07 | 3.10 | 2.95 | 3.09 | 3.09 | -1.28% | 154,863 |
| Feb 23, 2026 | 3.31 | 3.40 | 3.05 | 3.13 | 3.13 | -7.94% | 295,492 |
| Feb 20, 2026 | 3.40 | 3.45 | 3.15 | 3.40 | 3.40 | -2.30% | 91,623 |
| Feb 19, 2026 | 3.41 | 3.70 | 3.31 | 3.48 | 3.48 | 5.45% | 26,892 |
| Feb 18, 2026 | 3.21 | 3.30 | 3.11 | 3.30 | 3.30 | 2.80% | 40,965 |
| Feb 17, 2026 | 3.10 | 3.21 | 3.10 | 3.21 | 3.21 | 0.63% | 8,009 |
| Feb 16, 2026 | 3.31 | 3.40 | 3.17 | 3.19 | 3.19 | -5.90% | 196,732 |
| Feb 13, 2026 | 3.44 | 3.44 | 3.35 | 3.39 | 3.39 | -3.97% | 42,890 |
| Feb 12, 2026 | 3.72 | 3.72 | 3.40 | 3.53 | 3.53 | -7.59% | 87,260 |
| Feb 11, 2026 | 3.72 | 3.82 | 3.71 | 3.82 | 3.82 | 1.06% | 13,232 |
| Feb 10, 2026 | 3.81 | 3.82 | 3.78 | 3.78 | 3.78 | - | 26,233 |
| Feb 9, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.27% | 13,837 |
| Feb 6, 2026 | 3.67 | 3.77 | 3.67 | 3.77 | 3.77 | 1.89% | 16,000 |
| Feb 5, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.60% | 3,015 |
| Feb 4, 2026 | 3.72 | 3.76 | 3.72 | 3.76 | 3.76 | -0.53% | 11,307 |
| Feb 3, 2026 | 3.86 | 3.86 | 3.71 | 3.78 | 3.78 | -5.50% | 25,848 |
| Feb 2, 2026 | 3.85 | 4.00 | 3.80 | 4.00 | 4.00 | 1.78% | 9,679 |
| Jan 30, 2026 | 3.72 | 3.93 | 3.68 | 3.93 | 3.93 | 3.69% | 89,635 |
| Jan 29, 2026 | 3.70 | 3.86 | 3.70 | 3.79 | 3.79 | -0.26% | 11,584 |
| Jan 28, 2026 | 3.70 | 3.80 | 3.70 | 3.80 | 3.80 | 0.26% | 8,174 |
| Jan 27, 2026 | 3.70 | 3.79 | 3.70 | 3.79 | 3.79 | -0.26% | 6,685 |
| Jan 26, 2026 | 3.79 | 3.80 | 3.79 | 3.80 | 3.80 | - | 4,521 |
| Jan 23, 2026 | 3.70 | 3.80 | 3.70 | 3.80 | 3.80 | 1.33% | 46,258 |
| Jan 22, 2026 | 3.74 | 4.00 | 3.69 | 3.75 | 3.75 | -1.32% | 106,532 |
| Jan 21, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Jan 20, 2026 | 3.80 | 3.81 | 3.80 | 3.80 | 3.80 | 0.26% | 21,642 |
| Jan 19, 2026 | 3.67 | 3.79 | 3.67 | 3.79 | 3.79 | - | 2,250 |
| Jan 16, 2026 | 3.73 | 3.79 | 3.73 | 3.79 | 3.79 | 1.61% | 5,320 |
| Jan 15, 2026 | 3.67 | 3.77 | 3.67 | 3.73 | 3.73 | -0.27% | 41,544 |
| Jan 14, 2026 | 3.74 | 3.74 | 3.70 | 3.74 | 3.74 | 1.08% | 38,056 |
| Jan 13, 2026 | 3.75 | 3.87 | 3.70 | 3.70 | 3.70 | -4.39% | 46,802 |
| Jan 12, 2026 | 3.89 | 3.95 | 3.74 | 3.87 | 3.87 | -0.51% | 40,403 |
| Jan 9, 2026 | 3.85 | 3.94 | 3.76 | 3.89 | 3.89 | 0.52% | 19,707 |
| Jan 8, 2026 | 3.83 | 3.94 | 3.82 | 3.87 | 3.87 | -1.78% | 49,454 |
| Jan 7, 2026 | 3.90 | 4.05 | 3.90 | 3.94 | 3.94 | - | 47,975 |
| Jan 6, 2026 | 3.94 | 3.99 | 3.92 | 3.94 | 3.94 | - | 59,090 |
| Jan 5, 2026 | 4.08 | 4.08 | 3.94 | 3.94 | 3.94 | -5.06% | 30,317 |
| Jan 2, 2026 | 4.08 | 4.22 | 4.08 | 4.15 | 4.15 | -2.12% | 73,349 |
| Dec 30, 2025 | 4.20 | 4.30 | 4.05 | 4.24 | 4.24 | -2.30% | 95,066 |
| Dec 29, 2025 | 4.08 | 4.34 | 4.02 | 4.34 | 4.34 | 3.58% | 6,797 |
| Dec 23, 2025 | 4.20 | 4.20 | 3.93 | 4.19 | 4.19 | -2.56% | 55,545 |
| Dec 22, 2025 | 4.48 | 4.48 | 4.30 | 4.30 | 4.30 | 2.38% | 3,270 |
| Dec 19, 2025 | 4.27 | 4.33 | 4.20 | 4.20 | 4.20 | -2.10% | 82,599 |
| Dec 18, 2025 | 4.00 | 4.29 | 4.00 | 4.29 | 4.29 | 6.45% | 26,746 |
| Dec 17, 2025 | 3.88 | 4.03 | 3.88 | 4.03 | 4.03 | 0.25% | 11,116 |
| Dec 16, 2025 | 4.00 | 4.03 | 3.94 | 4.02 | 4.02 | 1.26% | 9,238 |
| Dec 15, 2025 | 3.98 | 4.01 | 3.97 | 3.97 | 3.97 | -0.50% | 43,009 |
| Dec 12, 2025 | 3.99 | 4.00 | 3.93 | 3.99 | 3.99 | - | 54,225 |
| Dec 11, 2025 | 4.32 | 4.33 | 3.90 | 3.99 | 3.99 | -6.99% | 72,673 |
| Dec 10, 2025 | 3.87 | 4.29 | 3.87 | 4.29 | 4.29 | 10.85% | 37,213 |
| Dec 9, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | - | - |
| Dec 8, 2025 | 3.88 | 3.93 | 3.86 | 3.87 | 3.87 | -1.53% | 22,643 |
| Dec 5, 2025 | 3.78 | 4.00 | 3.78 | 3.93 | 3.93 | 2.88% | 30,576 |
| 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 |