ContextVision AB (publ) (OSL:CONTX)
Norway
· Delayed Price · Currency is NOK 3.670
+0.030 (0.82%)
Apr 28, 2026, 3:53 PM CET
ContextVision AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.69 | 3.69 | 3.67 | 3.67 | 3.67 | 0.82% | 2,315 |
| Apr 27, 2026 | 3.60 | 3.64 | 3.60 | 3.64 | 3.64 | -0.27% | 4,315 |
| Apr 24, 2026 | 3.62 | 3.66 | 3.53 | 3.65 | 3.65 | 0.83% | 51,464 |
| Apr 23, 2026 | 3.50 | 3.65 | 3.41 | 3.62 | 3.62 | 4.02% | 70,135 |
| Apr 22, 2026 | 3.40 | 3.48 | 3.40 | 3.48 | 3.48 | -0.29% | 10,820 |
| Apr 21, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -0.29% | 12,500 |
| Apr 20, 2026 | 3.36 | 3.50 | 3.27 | 3.50 | 3.50 | 4.48% | 54,283 |
| Apr 17, 2026 | 3.35 | 3.35 | 3.30 | 3.35 | 3.35 | -1.47% | 52,708 |
| Apr 16, 2026 | 3.50 | 3.50 | 3.35 | 3.40 | 3.40 | -3.13% | 68,750 |
| Apr 15, 2026 | 3.43 | 3.51 | 3.43 | 3.51 | 3.51 | -1.40% | 40,321 |
| Apr 14, 2026 | 3.42 | 3.58 | 3.34 | 3.56 | 3.56 | 3.19% | 79,405 |
| Apr 13, 2026 | 3.40 | 3.48 | 3.40 | 3.45 | 3.45 | -1.43% | 17,804 |
| Apr 10, 2026 | 3.40 | 3.50 | 3.40 | 3.50 | 3.50 | - | 4,306 |
| Apr 9, 2026 | 3.45 | 3.55 | 3.45 | 3.50 | 3.50 | 1.45% | 27,885 |
| Apr 8, 2026 | 3.30 | 3.45 | 3.30 | 3.45 | 3.45 | - | 68,791 |
| Apr 7, 2026 | 3.42 | 3.48 | 3.40 | 3.45 | 3.45 | -1.43% | 123,384 |
| Apr 1, 2026 | 3.49 | 3.50 | 3.30 | 3.50 | 3.50 | 1.74% | 113,021 |
| Mar 31, 2026 | 3.50 | 3.50 | 3.35 | 3.44 | 3.44 | -0.86% | 76,925 |
| Mar 30, 2026 | 3.35 | 3.47 | 3.29 | 3.47 | 3.47 | 3.58% | 102,893 |
| Mar 27, 2026 | 3.36 | 3.41 | 3.30 | 3.35 | 3.35 | 1.52% | 113,677 |
| Mar 26, 2026 | 3.24 | 3.31 | 3.24 | 3.30 | 3.30 | 1.85% | 61,651 |
| Mar 25, 2026 | 3.29 | 3.29 | 3.17 | 3.24 | 3.24 | 1.57% | 66,312 |
| Mar 24, 2026 | 3.31 | 3.32 | 3.19 | 3.19 | 3.19 | -3.92% | 94,159 |
| Mar 23, 2026 | 3.30 | 3.33 | 3.27 | 3.32 | 3.32 | 0.61% | 21,874 |
| Mar 20, 2026 | 3.20 | 3.30 | 3.20 | 3.30 | 3.30 | 3.12% | 54,858 |
| Mar 19, 2026 | 3.25 | 3.33 | 3.13 | 3.20 | 3.20 | - | 29,291 |
| Mar 18, 2026 | 3.16 | 3.30 | 3.16 | 3.20 | 3.20 | 1.27% | 83,948 |
| Mar 17, 2026 | 3.17 | 3.17 | 3.12 | 3.16 | 3.16 | 1.28% | 40,964 |
| Mar 16, 2026 | 3.28 | 3.28 | 3.12 | 3.12 | 3.12 | -4.88% | 78,173 |
| Mar 13, 2026 | 3.15 | 3.28 | 3.15 | 3.28 | 3.28 | 4.13% | 58,825 |
| Mar 12, 2026 | 3.01 | 3.15 | 3.01 | 3.15 | 3.15 | 1.94% | 55,035 |
| Mar 11, 2026 | 3.00 | 3.09 | 3.00 | 3.09 | 3.09 | 3.00% | 47,689 |
| Mar 10, 2026 | 3.10 | 3.10 | 2.99 | 3.00 | 3.00 | -2.28% | 151,885 |
| Mar 9, 2026 | 2.99 | 3.09 | 2.85 | 3.07 | 3.07 | 2.68% | 99,867 |
| Mar 6, 2026 | 3.10 | 3.10 | 2.95 | 2.99 | 2.99 | -3.55% | 47,284 |
| 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 |