Cyviz AS (OSL:CYVIZ)
Norway
· Delayed Price · Currency is NOK 32.90
-0.30 (-0.90%)
Apr 28, 2026, 2:43 PM CET
Cyviz AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 32.50 | 32.90 | 32.20 | 32.90 | 32.90 | -0.90% | 4,060 |
| Apr 27, 2026 | 32.50 | 33.20 | 32.50 | 33.20 | 33.20 | 2.15% | 2,749 |
| Apr 24, 2026 | 32.00 | 32.50 | 31.80 | 32.50 | 32.50 | - | 15,475 |
| Apr 23, 2026 | 32.10 | 32.50 | 31.80 | 32.50 | 32.50 | 1.56% | 27,268 |
| Apr 22, 2026 | 32.10 | 34.50 | 32.00 | 32.00 | 32.00 | -1.23% | 50,051 |
| Apr 21, 2026 | 32.60 | 32.60 | 32.00 | 32.40 | 32.40 | -1.22% | 10,322 |
| Apr 20, 2026 | 32.40 | 32.80 | 32.40 | 32.80 | 32.80 | -0.91% | 1,504 |
| Apr 17, 2026 | 32.70 | 33.40 | 32.40 | 33.10 | 33.10 | 1.85% | 6,968 |
| Apr 16, 2026 | 32.10 | 32.50 | 32.00 | 32.50 | 32.50 | -1.52% | 14,759 |
| Apr 15, 2026 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | -0.60% | 7,381 |
| Apr 14, 2026 | 32.60 | 33.20 | 31.60 | 33.20 | 33.20 | 0.91% | 4,164 |
| Apr 13, 2026 | 32.70 | 33.10 | 32.00 | 32.90 | 32.90 | -3.24% | 16,983 |
| Apr 10, 2026 | 33.70 | 34.00 | 33.40 | 34.00 | 34.00 | - | 13,439 |
| Apr 9, 2026 | 34.30 | 34.30 | 33.50 | 34.00 | 34.00 | - | 9,800 |
| Apr 8, 2026 | 32.00 | 34.00 | 32.00 | 34.00 | 34.00 | 3.34% | 13,269 |
| Apr 7, 2026 | 31.60 | 32.90 | 31.60 | 32.90 | 32.90 | -1.79% | 2,163 |
| Apr 1, 2026 | 34.00 | 34.00 | 32.80 | 33.50 | 33.50 | - | 2,104 |
| Mar 31, 2026 | 32.00 | 33.50 | 31.60 | 33.50 | 33.50 | 5.35% | 12,079 |
| Mar 30, 2026 | 32.00 | 32.20 | 31.50 | 31.80 | 31.80 | -4.50% | 12,499 |
| Mar 27, 2026 | 32.10 | 33.30 | 32.10 | 33.30 | 33.30 | 0.60% | 1,451 |
| Mar 26, 2026 | 32.50 | 33.10 | 32.50 | 33.10 | 33.10 | -0.90% | 954 |
| Mar 25, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -1.18% | 50 |
| Mar 24, 2026 | 33.10 | 33.80 | 32.40 | 33.80 | 33.80 | 1.20% | 9,805 |
| Mar 23, 2026 | 33.00 | 33.90 | 32.50 | 33.40 | 33.40 | -3.19% | 15,864 |
| Mar 20, 2026 | 33.00 | 34.50 | 33.00 | 34.50 | 34.50 | 1.47% | 3,043 |
| Mar 19, 2026 | 33.80 | 34.00 | 32.50 | 34.00 | 34.00 | - | 23,646 |
| Mar 18, 2026 | 34.00 | 38.00 | 33.30 | 34.00 | 34.00 | -1.16% | 24,243 |
| Mar 17, 2026 | 34.60 | 34.60 | 33.50 | 34.40 | 34.40 | -1.71% | 13,578 |
| Mar 16, 2026 | 34.20 | 35.00 | 33.20 | 35.00 | 35.00 | -4.37% | 85,375 |
| Mar 13, 2026 | 34.70 | 36.60 | 34.00 | 36.60 | 36.60 | 1.95% | 6,956 |
| Mar 12, 2026 | 36.50 | 36.50 | 35.00 | 35.90 | 35.90 | -0.83% | 9,822 |
| Mar 11, 2026 | 35.10 | 36.20 | 35.10 | 36.20 | 36.20 | -0.28% | 1,964 |
| Mar 10, 2026 | 35.80 | 36.80 | 35.80 | 36.30 | 36.30 | -2.94% | 3,410 |
| Mar 9, 2026 | 36.00 | 37.40 | 36.00 | 37.40 | 37.40 | -0.27% | 1,900 |
| Mar 6, 2026 | 35.30 | 37.50 | 35.30 | 37.50 | 37.50 | -1.06% | 3,304 |
| Mar 5, 2026 | 37.10 | 37.90 | 36.50 | 37.90 | 37.90 | 0.53% | 8,386 |
| Mar 4, 2026 | 37.10 | 37.70 | 35.70 | 37.70 | 37.70 | 3.01% | 8,404 |
| Mar 3, 2026 | 36.40 | 36.60 | 35.00 | 36.60 | 36.60 | -4.44% | 10,345 |
| Mar 2, 2026 | 37.80 | 38.30 | 37.50 | 38.30 | 38.30 | - | 1,926 |
| Feb 27, 2026 | 39.90 | 39.90 | 37.00 | 38.30 | 38.30 | 1.06% | 4,176 |
| Feb 26, 2026 | 38.30 | 40.40 | 36.40 | 37.90 | 37.90 | -1.81% | 23,154 |
| Feb 25, 2026 | 39.30 | 39.50 | 38.60 | 38.60 | 38.60 | -1.78% | 424 |
| Feb 24, 2026 | 40.00 | 40.00 | 36.50 | 39.30 | 39.30 | -0.25% | 2,703 |
| Feb 23, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 1.03% | 220 |
| Feb 20, 2026 | 38.50 | 40.00 | 38.50 | 39.00 | 39.00 | 1.30% | 1,300 |
| Feb 19, 2026 | 37.00 | 38.50 | 37.00 | 38.50 | 38.50 | 1.05% | 1,020 |
| Feb 18, 2026 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - | - |
| Feb 17, 2026 | 37.90 | 38.20 | 37.30 | 38.10 | 38.10 | 0.26% | 1,730 |
| Feb 16, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Feb 13, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Feb 12, 2026 | 38.20 | 38.20 | 37.00 | 38.00 | 38.00 | -1.04% | 3,653 |
| Feb 11, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - | - |
| Feb 10, 2026 | 38.00 | 38.40 | 37.00 | 38.40 | 38.40 | 1.05% | 2,784 |
| Feb 9, 2026 | 37.00 | 38.40 | 37.00 | 38.00 | 38.00 | -2.06% | 1,278 |
| Feb 6, 2026 | 37.30 | 38.80 | 37.30 | 38.80 | 38.80 | -0.26% | 528 |
| Feb 5, 2026 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | 2.10% | 152 |
| Feb 4, 2026 | 37.20 | 38.10 | 37.00 | 38.10 | 38.10 | - | 1,570 |
| Feb 3, 2026 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - | - |
| Feb 2, 2026 | 38.20 | 38.20 | 38.10 | 38.10 | 38.10 | -2.31% | 512 |
| Jan 30, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -1.02% | 2,900 |
| Jan 29, 2026 | 41.30 | 41.30 | 38.60 | 39.40 | 39.40 | -3.43% | 3,110 |
| Jan 28, 2026 | 41.30 | 41.30 | 40.80 | 40.80 | 40.80 | 3.03% | 35 |
| Jan 27, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 1.02% | 10 |
| Jan 26, 2026 | 38.10 | 40.00 | 38.10 | 39.20 | 39.20 | -1.75% | 3,280 |
| Jan 23, 2026 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | -0.75% | 1,000 |
| Jan 22, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 0.50% | 600 |
| Jan 21, 2026 | 39.40 | 41.50 | 38.90 | 40.00 | 40.00 | 3.36% | 4,401 |
| Jan 20, 2026 | 38.70 | 38.70 | 38.00 | 38.70 | 38.70 | 0.26% | 1,320 |
| Jan 19, 2026 | 37.50 | 38.60 | 36.50 | 38.60 | 38.60 | -1.28% | 5,310 |
| Jan 16, 2026 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | 0.26% | 506 |
| Jan 15, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | - |
| Jan 14, 2026 | 37.90 | 39.00 | 37.90 | 39.00 | 39.00 | -1.02% | 450 |
| Jan 13, 2026 | 37.80 | 39.40 | 37.80 | 39.40 | 39.40 | 2.07% | 3,453 |
| Jan 12, 2026 | 38.00 | 38.60 | 38.00 | 38.60 | 38.60 | 1.58% | 1,391 |
| Jan 9, 2026 | 37.00 | 38.00 | 37.00 | 38.00 | 38.00 | 0.80% | 4,090 |
| Jan 8, 2026 | 38.20 | 38.20 | 37.00 | 37.70 | 37.70 | -1.57% | 354 |
| Jan 7, 2026 | 38.40 | 38.40 | 38.30 | 38.30 | 38.30 | -0.26% | 1,850 |
| Jan 6, 2026 | 38.20 | 38.40 | 38.20 | 38.40 | 38.40 | 1.86% | 250 |
| Jan 5, 2026 | 37.30 | 37.70 | 37.10 | 37.70 | 37.70 | -0.53% | 2,881 |
| Jan 2, 2026 | 37.30 | 38.10 | 37.30 | 37.90 | 37.90 | - | 3,567 |
| Dec 30, 2025 | 38.40 | 38.40 | 37.00 | 37.90 | 37.90 | -1.04% | 1,730 |
| Dec 29, 2025 | 38.00 | 38.30 | 37.30 | 38.30 | 38.30 | 0.79% | 10,620 |
| Dec 23, 2025 | 37.00 | 38.40 | 37.00 | 38.00 | 38.00 | -1.04% | 3,057 |
| Dec 22, 2025 | 38.00 | 38.40 | 38.00 | 38.40 | 38.40 | 1.32% | 2,000 |
| Dec 19, 2025 | 38.00 | 38.00 | 37.00 | 37.90 | 37.90 | 1.61% | 9,460 |
| Dec 18, 2025 | 38.40 | 38.40 | 36.10 | 37.30 | 37.30 | 0.81% | 286 |
| Dec 17, 2025 | 36.50 | 37.00 | 36.50 | 37.00 | 37.00 | 0.54% | 3,300 |
| Dec 16, 2025 | 36.50 | 36.80 | 36.00 | 36.80 | 36.80 | -0.54% | 1,645 |
| Dec 15, 2025 | 36.80 | 38.50 | 36.00 | 37.00 | 37.00 | 1.09% | 17,312 |
| Dec 12, 2025 | 35.10 | 36.60 | 35.10 | 36.60 | 36.60 | -0.54% | 400 |
| Dec 11, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | 165 |
| Dec 10, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | 750 |
| Dec 9, 2025 | 36.00 | 36.80 | 35.90 | 36.80 | 36.80 | 2.22% | 2,326 |
| Dec 8, 2025 | 35.20 | 36.00 | 35.20 | 36.00 | 36.00 | 0.56% | 2,507 |
| 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 |