Cyviz AS (OSL:CYVIZ)
Norway
· Delayed Price · Currency is NOK 35.80
+0.40 (1.13%)
At close: Dec 5, 2025
Cyviz AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.00 | 35.90 | 35.00 | 35.80 | 35.80 | 1.13% | 6,255 |
| Dec 4, 2025 | 35.00 | 35.40 | 35.00 | 35.40 | 35.40 | -0.84% | 250 |
| Dec 3, 2025 | 35.00 | 35.90 | 35.00 | 35.70 | 35.70 | 0.85% | 501 |
| Dec 2, 2025 | 36.70 | 36.70 | 35.40 | 35.40 | 35.40 | -0.56% | 3,697 |
| Dec 1, 2025 | 34.80 | 35.60 | 34.00 | 35.60 | 35.60 | 1.71% | 13,854 |
| Nov 28, 2025 | 34.10 | 36.00 | 34.10 | 35.00 | 35.00 | - | 3,791 |
| Nov 27, 2025 | 35.00 | 35.10 | 35.00 | 35.00 | 35.00 | -0.85% | 10,801 |
| Nov 26, 2025 | 35.40 | 35.90 | 34.00 | 35.30 | 35.30 | -1.12% | 31,370 |
| Nov 25, 2025 | 35.30 | 35.70 | 35.20 | 35.70 | 35.70 | -0.28% | 4,530 |
| Nov 24, 2025 | 35.90 | 35.90 | 35.60 | 35.80 | 35.80 | -0.56% | 5,169 |
| Nov 21, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -1.91% | 71,738 |
| Nov 20, 2025 | 36.40 | 36.70 | 35.50 | 36.70 | 36.70 | -2.13% | 11,975 |
| Nov 19, 2025 | 36.80 | 37.50 | 36.80 | 37.50 | 37.50 | - | 1,329 |
| Nov 18, 2025 | 37.00 | 37.50 | 36.90 | 37.50 | 37.50 | 0.81% | 11,045 |
| Nov 17, 2025 | 37.90 | 37.90 | 36.00 | 37.20 | 37.20 | -0.80% | 20,502 |
| Nov 14, 2025 | 35.60 | 37.50 | 35.50 | 37.50 | 37.50 | 3.88% | 22,585 |
| Nov 13, 2025 | 36.10 | 36.10 | 34.40 | 36.10 | 36.10 | -4.50% | 39,612 |
| Nov 12, 2025 | 36.10 | 37.80 | 36.10 | 37.80 | 37.80 | 3.00% | 1,336 |
| Nov 11, 2025 | 36.70 | 36.70 | 36.60 | 36.70 | 36.70 | 0.27% | 6,693 |
| Nov 10, 2025 | 36.40 | 36.80 | 36.40 | 36.60 | 36.60 | -0.54% | 3,720 |
| Nov 7, 2025 | 36.40 | 36.80 | 36.40 | 36.80 | 36.80 | 0.82% | 400 |
| Nov 6, 2025 | 36.50 | 36.60 | 36.50 | 36.50 | 36.50 | -3.44% | 1,771 |
| Nov 5, 2025 | 36.70 | 37.80 | 36.70 | 37.80 | 37.80 | 1.89% | 5,098 |
| Nov 4, 2025 | 36.50 | 37.40 | 36.50 | 37.10 | 37.10 | -1.85% | 4,888 |
| Nov 3, 2025 | 37.80 | 37.90 | 37.40 | 37.80 | 37.80 | 1.34% | 12,104 |
| Oct 31, 2025 | 37.00 | 37.30 | 37.00 | 37.30 | 37.30 | -0.27% | 2,240 |
| Oct 30, 2025 | 37.60 | 37.60 | 36.60 | 37.40 | 37.40 | 1.08% | 25,982 |
| Oct 29, 2025 | 37.70 | 37.70 | 36.90 | 37.00 | 37.00 | - | 4,250 |
| Oct 28, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.27% | 6,445 |
| Oct 27, 2025 | 37.00 | 37.00 | 36.30 | 36.90 | 36.90 | -0.27% | 6,290 |
| Oct 24, 2025 | 35.10 | 37.00 | 35.10 | 37.00 | 37.00 | 1.65% | 3,568 |
| Oct 23, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -0.55% | 2,834 |
| Oct 22, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 0.27% | 4,865 |
| Oct 21, 2025 | 36.20 | 36.50 | 36.20 | 36.50 | 36.50 | - | 1,945 |
| Oct 20, 2025 | 35.50 | 36.50 | 35.50 | 36.50 | 36.50 | -3.69% | 306 |
| Oct 17, 2025 | 37.30 | 37.90 | 36.90 | 37.90 | 37.90 | -0.26% | 6,080 |
| Oct 16, 2025 | 37.00 | 38.20 | 36.00 | 38.00 | 38.00 | 3.83% | 32,990 |
| Oct 15, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - | 15 |
| Oct 14, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - | - |
| Oct 13, 2025 | 36.60 | 36.60 | 34.90 | 36.60 | 36.60 | 0.55% | 8,514 |
| Oct 10, 2025 | 34.60 | 36.40 | 34.60 | 36.40 | 36.40 | 1.39% | 1,530 |
| Oct 9, 2025 | 35.00 | 35.90 | 34.30 | 35.90 | 35.90 | 1.13% | 6,694 |
| Oct 8, 2025 | 36.80 | 36.80 | 35.10 | 35.50 | 35.50 | -2.47% | 6,787 |
| Oct 7, 2025 | 36.90 | 36.90 | 36.10 | 36.40 | 36.40 | -1.36% | 4,466 |
| Oct 6, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - | - |
| Oct 3, 2025 | 36.50 | 36.90 | 36.50 | 36.90 | 36.90 | 2.22% | 2,020 |
| Oct 2, 2025 | 36.00 | 36.10 | 35.50 | 36.10 | 36.10 | -1.10% | 246 |
| Oct 1, 2025 | 35.90 | 36.60 | 35.90 | 36.50 | 36.50 | -1.08% | 5,677 |
| Sep 30, 2025 | 36.10 | 36.90 | 35.80 | 36.90 | 36.90 | 2.50% | 7,887 |
| Sep 29, 2025 | 37.90 | 37.90 | 36.00 | 36.00 | 36.00 | -2.70% | 4,134 |
| Sep 26, 2025 | 36.90 | 37.80 | 36.90 | 37.00 | 37.00 | 0.54% | 4,854 |
| Sep 25, 2025 | 36.70 | 36.80 | 36.30 | 36.80 | 36.80 | -0.81% | 1,219 |
| Sep 24, 2025 | 36.10 | 37.10 | 36.10 | 37.10 | 37.10 | -0.54% | 5,098 |
| Sep 23, 2025 | 37.50 | 37.50 | 37.30 | 37.30 | 37.30 | -0.80% | 936 |
| Sep 22, 2025 | 38.00 | 38.00 | 37.20 | 37.60 | 37.60 | 0.53% | 1,432 |
| Sep 19, 2025 | 34.90 | 40.00 | 34.80 | 37.40 | 37.40 | 2.75% | 24,336 |
| Sep 18, 2025 | 35.60 | 36.40 | 35.60 | 36.40 | 36.40 | 0.28% | 548 |
| Sep 17, 2025 | 35.20 | 36.30 | 35.10 | 36.30 | 36.30 | 1.11% | 1,855 |
| Sep 16, 2025 | 35.90 | 36.40 | 35.50 | 35.90 | 35.90 | -1.37% | 2,550 |
| Sep 15, 2025 | 36.10 | 36.40 | 35.80 | 36.40 | 36.40 | 0.83% | 680 |
| Sep 12, 2025 | 37.50 | 37.50 | 35.60 | 36.10 | 36.10 | 2.85% | 4,641 |
| Sep 11, 2025 | 34.90 | 37.60 | 34.00 | 35.10 | 35.10 | -0.28% | 23,679 |
| Sep 10, 2025 | 33.60 | 35.20 | 31.50 | 35.20 | 35.20 | -0.28% | 3,492 |
| Sep 9, 2025 | 35.20 | 35.30 | 33.60 | 35.30 | 35.30 | 0.28% | 7,670 |
| Sep 8, 2025 | 36.00 | 36.00 | 34.90 | 35.20 | 35.20 | -1.12% | 7,433 |
| Sep 5, 2025 | 35.00 | 35.60 | 34.50 | 35.60 | 35.60 | -0.56% | 7,124 |
| Sep 4, 2025 | 36.00 | 36.00 | 34.90 | 35.80 | 35.80 | 1.99% | 701 |
| Sep 3, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - | - |
| Sep 2, 2025 | 33.80 | 35.10 | 33.80 | 35.10 | 35.10 | -0.57% | 9,396 |
| Sep 1, 2025 | 35.70 | 35.70 | 35.30 | 35.30 | 35.30 | 1.73% | 2,828 |
| Aug 29, 2025 | 34.90 | 35.20 | 34.70 | 34.70 | 34.70 | -0.57% | 1,923 |
| Aug 28, 2025 | 34.90 | 34.90 | 34.10 | 34.90 | 34.90 | -2.79% | 9,020 |
| Aug 27, 2025 | 35.40 | 35.90 | 35.10 | 35.90 | 35.90 | -0.28% | 1,000 |
| Aug 26, 2025 | 32.10 | 36.00 | 32.10 | 36.00 | 36.00 | - | 1,538 |
| Aug 25, 2025 | 35.10 | 36.00 | 35.10 | 36.00 | 36.00 | -0.28% | 2,919 |
| Aug 22, 2025 | 35.80 | 36.10 | 35.30 | 36.10 | 36.10 | -2.17% | 5,301 |
| Aug 21, 2025 | 36.60 | 36.90 | 36.00 | 36.90 | 36.90 | -4.16% | 65,407 |
| Aug 20, 2025 | 40.00 | 40.00 | 37.70 | 38.50 | 38.50 | -2.28% | 8,905 |
| Aug 19, 2025 | 37.00 | 40.00 | 37.00 | 39.40 | 39.40 | 1.81% | 9,595 |
| Aug 18, 2025 | 38.00 | 39.80 | 38.00 | 38.70 | 38.70 | 1.84% | 5,267 |
| Aug 15, 2025 | 37.00 | 38.00 | 36.50 | 38.00 | 38.00 | 3.54% | 12,268 |
| Aug 14, 2025 | 36.00 | 37.20 | 36.00 | 36.70 | 36.70 | -1.34% | 7,201 |
| Aug 13, 2025 | 38.00 | 38.70 | 35.90 | 37.20 | 37.20 | 5.68% | 23,966 |
| Aug 12, 2025 | 34.10 | 35.20 | 34.10 | 35.20 | 35.20 | -0.56% | 59 |
| Aug 11, 2025 | 34.20 | 35.40 | 34.20 | 35.40 | 35.40 | - | 389 |
| Aug 8, 2025 | 36.00 | 36.00 | 35.00 | 35.40 | 35.40 | -0.56% | 27,703 |
| Aug 7, 2025 | 35.60 | 35.60 | 35.00 | 35.60 | 35.60 | -1.66% | 9,428 |
| Aug 6, 2025 | 35.10 | 36.20 | 35.10 | 36.20 | 36.20 | -0.28% | 9,684 |
| Aug 5, 2025 | 36.00 | 36.30 | 35.50 | 36.30 | 36.30 | -0.27% | 4,095 |
| Aug 4, 2025 | 37.50 | 37.50 | 36.40 | 36.40 | 36.40 | 3.12% | 2,727 |
| Aug 1, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | 0.86% | 1,000 |
| Jul 31, 2025 | 35.30 | 35.30 | 35.00 | 35.00 | 35.00 | -2.51% | 495 |
| Jul 30, 2025 | 35.00 | 36.50 | 35.00 | 35.90 | 35.90 | -1.37% | 9,934 |
| Jul 29, 2025 | 37.20 | 37.20 | 36.20 | 36.40 | 36.40 | -2.15% | 19,157 |
| Jul 28, 2025 | 36.10 | 37.20 | 35.70 | 37.20 | 37.20 | 0.27% | 5,208 |
| Jul 25, 2025 | 36.80 | 37.10 | 36.80 | 37.10 | 37.10 | -0.54% | 3,560 |
| Jul 24, 2025 | 35.70 | 39.00 | 35.70 | 37.30 | 37.30 | 3.04% | 10,811 |
| Jul 23, 2025 | 34.60 | 37.90 | 34.60 | 36.20 | 36.20 | 4.62% | 42,290 |
| Jul 22, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - | - |
| Jul 21, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 1.47% | 44 |