ContextVision AB CONTX
OSL · Norway · Technology Services
NOK 5.30-0.18 (-3.28%)
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | NOK 5.48 | -3.86% | NOK 5.70 | NOK 5.74 | NOK 5.14 | 138.06K |
| 2026-09-29 | NOK 5.70 | +2.89% | NOK 5.42 | NOK 5.78 | NOK 5.42 | 163.00K |
| 2026-09-28 | NOK 5.54 | +7.36% | NOK 5.04 | NOK 5.54 | NOK 5.04 | 132.89K |
| 2026-09-25 | NOK 5.16 | -0.77% | NOK 5.22 | NOK 5.36 | NOK 4.97 | 210.81K |
| 2026-09-24 | NOK 5.20 | +11.83% | NOK 4.61 | NOK 5.30 | NOK 4.58 | 532.75K |
| 2026-09-23 | NOK 4.65 | +2.42% | NOK 4.42 | NOK 4.78 | NOK 4.40 | 230.04K |
| 2026-09-22 | NOK 4.54 | -8.47% | NOK 4.86 | NOK 5.00 | NOK 4.51 | 486.42K |
| 2026-09-21 | NOK 4.96 | -3.12% | NOK 5.36 | NOK 5.52 | NOK 4.87 | 564.37K |
| 2026-09-18 | NOK 5.12 | +8.47% | NOK 4.71 | NOK 5.42 | NOK 4.71 | 562.45K |
| 2026-09-17 | NOK 4.72 | +0.43% | NOK 4.68 | NOK 4.75 | NOK 4.54 | 172.88K |
| 2026-09-16 | NOK 4.70 | +8.55% | NOK 4.35 | NOK 4.70 | NOK 4.35 | 115.02K |
| 2026-09-15 | NOK 4.33 | +1.17% | NOK 4.47 | NOK 4.47 | NOK 4.26 | 86.69K |
| 2026-09-14 | NOK 4.28 | +0.23% | NOK 4.27 | NOK 4.39 | NOK 4.20 | 141.31K |
| 2026-09-11 | NOK 4.27 | -0.23% | NOK 4.21 | NOK 4.46 | NOK 4.21 | 205.78K |
| 2026-09-10 | NOK 4.28 | +3.88% | NOK 4.04 | NOK 4.30 | NOK 4.03 | 922.77K |
| 2026-09-09 | NOK 4.12 | -1.44% | NOK 4.29 | NOK 4.29 | NOK 4.02 | 154.02K |
| 2026-09-08 | NOK 4.18 | -0.95% | NOK 4.37 | NOK 4.37 | NOK 4.07 | 151.97K |
| 2026-09-07 | NOK 4.22 | +1.93% | NOK 4.20 | NOK 4.26 | NOK 4.19 | 89.44K |
| 2026-09-04 | NOK 4.14 | -3.04% | NOK 4.16 | NOK 4.25 | NOK 4.14 | 80.20K |
| 2026-09-03 | NOK 4.27 | -0.23% | NOK 4.28 | NOK 4.29 | NOK 4.10 | 115.15K |
| 2026-09-02 | NOK 4.28 | +3.13% | NOK 4.19 | NOK 4.28 | NOK 4.19 | 88.41K |
| 2026-09-01 | NOK 4.15 | -3.49% | NOK 4.44 | NOK 4.44 | NOK 4.05 | 252.90K |
| 2026-08-31 | NOK 4.30 | +5.39% | NOK 4.22 | NOK 4.50 | NOK 4.16 | 542.26K |
| 2026-08-28 | NOK 4.08 | -1.45% | NOK 4.23 | NOK 4.23 | NOK 4.00 | 143.26K |
| 2026-08-27 | NOK 4.14 | +16.62% | NOK 3.62 | NOK 4.25 | NOK 3.62 | 834.53K |
| 2026-08-26 | NOK 3.55 | 0.00% | NOK 3.55 | NOK 3.55 | NOK 3.55 | 240 |
| 2026-08-25 | NOK 3.55 | 0.00% | NOK 3.55 | NOK 3.55 | NOK 3.55 | 0 |
| 2026-08-24 | NOK 3.55 | 0.00% | NOK 3.55 | NOK 3.55 | NOK 3.55 | 0 |
| 2026-08-21 | NOK 3.55 | +1.43% | NOK 3.38 | NOK 3.55 | NOK 3.38 | 15.43K |
| 2026-08-20 | NOK 3.50 | +1.45% | NOK 3.27 | NOK 3.50 | NOK 3.27 | 17.17K |
| 2026-08-19 | NOK 3.45 | +1.77% | NOK 3.45 | NOK 3.45 | NOK 3.45 | 10.25K |
| 2026-08-18 | NOK 3.39 | -0.29% | NOK 3.59 | NOK 3.59 | NOK 3.39 | 1.50K |
| 2026-08-17 | NOK 3.40 | -2.86% | NOK 3.20 | NOK 3.60 | NOK 3.20 | 53.55K |
| 2026-08-14 | NOK 3.50 | -0.85% | NOK 3.50 | NOK 3.60 | NOK 3.50 | 30.41K |
| 2026-08-13 | NOK 3.53 | 0.00% | NOK 3.53 | NOK 3.53 | NOK 3.53 | 0 |
| 2026-08-12 | NOK 3.53 | -1.94% | NOK 3.60 | NOK 3.60 | NOK 3.37 | 1.97K |
| 2026-08-11 | NOK 3.60 | +5.88% | NOK 3.44 | NOK 3.60 | NOK 3.44 | 18.74K |
| 2026-08-10 | NOK 3.40 | 0.00% | NOK 3.40 | NOK 3.40 | NOK 3.31 | 5.25K |
| 2026-08-07 | NOK 3.40 | +0.59% | NOK 3.22 | NOK 3.40 | NOK 3.22 | 3.05K |
| 2026-08-06 | NOK 3.38 | -0.59% | NOK 3.24 | NOK 3.39 | NOK 3.24 | 9.30K |
| 2026-08-05 | NOK 3.40 | -0.58% | NOK 3.40 | NOK 3.41 | NOK 3.33 | 5.58K |
| 2026-08-04 | NOK 3.42 | +1.18% | NOK 3.29 | NOK 3.42 | NOK 3.29 | 21.87K |
| 2026-08-03 | NOK 3.38 | -1.74% | NOK 3.26 | NOK 3.38 | NOK 3.20 | 3.21K |
| 2026-07-31 | NOK 3.44 | +1.18% | NOK 3.44 | NOK 3.44 | NOK 3.44 | 66 |
| 2026-07-30 | NOK 3.40 | -1.16% | NOK 3.16 | NOK 3.43 | NOK 3.16 | 7.38K |
| 2026-07-29 | NOK 3.44 | +2.99% | NOK 3.34 | NOK 3.44 | NOK 3.20 | 34.68K |
| 2026-07-28 | NOK 3.34 | -1.76% | NOK 3.11 | NOK 3.34 | NOK 3.11 | 7.29K |
| 2026-07-27 | NOK 3.40 | 0.00% | NOK 3.40 | NOK 3.40 | NOK 3.26 | 7.83K |
| 2026-07-24 | NOK 3.40 | +3.98% | NOK 3.20 | NOK 3.40 | NOK 3.20 | 9.01K |
| 2026-07-23 | NOK 3.27 | 0.00% | NOK 3.27 | NOK 3.27 | NOK 3.27 | 0 |
| 2026-07-22 | NOK 3.27 | -3.82% | NOK 3.21 | NOK 3.39 | NOK 3.21 | 15.63K |
| 2026-07-21 | NOK 3.40 | 0.00% | NOK 3.40 | NOK 3.40 | NOK 3.40 | 0 |
| 2026-07-20 | NOK 3.40 | 0.00% | NOK 3.20 | NOK 3.40 | NOK 3.20 | 3.59K |
| 2026-07-17 | NOK 3.40 | +3.34% | NOK 3.40 | NOK 3.40 | NOK 3.40 | 3.29K |
| 2026-07-16 | NOK 3.29 | -3.80% | NOK 3.10 | NOK 3.29 | NOK 3.10 | 40.26K |
| 2026-07-15 | NOK 3.42 | +6.88% | NOK 3.42 | NOK 3.42 | NOK 3.42 | 20 |
| 2026-07-14 | NOK 3.20 | -4.48% | NOK 3.33 | NOK 3.45 | NOK 3.20 | 36.32K |
| 2026-07-13 | NOK 3.35 | +0.30% | NOK 3.30 | NOK 3.45 | NOK 3.30 | 14.19K |
| 2026-07-10 | NOK 3.34 | -0.60% | NOK 3.22 | NOK 3.34 | NOK 3.22 | 6.22K |
| 2026-07-09 | NOK 3.36 | -4.00% | NOK 3.37 | NOK 3.37 | NOK 3.36 | 12.02K |
| 2026-07-08 | NOK 3.50 | +5.11% | NOK 3.38 | NOK 3.50 | NOK 3.36 | 17.20K |
| 2026-07-07 | NOK 3.33 | -3.20% | NOK 3.33 | NOK 3.33 | NOK 3.33 | 5.69K |
| 2026-07-06 | NOK 3.44 | 0.00% | NOK 3.44 | NOK 3.44 | NOK 3.44 | 0 |
| 2026-07-03 | NOK 3.44 | +0.88% | NOK 3.42 | NOK 3.61 | NOK 3.21 | 13.11K |
| 2026-07-02 | NOK 3.41 | -0.58% | NOK 3.42 | NOK 3.42 | NOK 3.40 | 2.94K |
| 2026-07-01 | NOK 3.43 | +2.39% | NOK 3.12 | NOK 3.43 | NOK 3.12 | 2.17K |
| 2026-06-30 | NOK 3.35 | -4.29% | NOK 3.59 | NOK 3.59 | NOK 3.35 | 128 |
| 2026-06-29 | NOK 3.50 | -0.85% | NOK 3.60 | NOK 3.60 | NOK 3.23 | 14.66K |
| 2026-06-26 | NOK 3.53 | +6.97% | NOK 3.36 | NOK 3.53 | NOK 3.36 | 3.53K |
| 2026-06-25 | NOK 3.30 | -3.79% | NOK 3.31 | NOK 3.36 | NOK 3.16 | 40.33K |
| 2026-06-24 | NOK 3.43 | -2.00% | NOK 3.45 | NOK 3.45 | NOK 3.31 | 6.11K |
| 2026-06-23 | NOK 3.50 | +3.55% | NOK 3.49 | NOK 3.50 | NOK 3.49 | 1.51K |
| 2026-06-22 | NOK 3.38 | -0.59% | NOK 3.25 | NOK 3.38 | NOK 3.25 | 1.97K |
| 2026-06-19 | NOK 3.40 | -2.86% | NOK 3.41 | NOK 3.41 | NOK 3.30 | 30.89K |
| 2026-06-18 | NOK 3.50 | -0.85% | NOK 3.41 | NOK 3.50 | NOK 3.41 | 4.99K |
| 2026-06-17 | NOK 3.53 | -1.94% | NOK 3.59 | NOK 3.59 | NOK 3.42 | 14.34K |
| 2026-06-16 | NOK 3.60 | +3.75% | NOK 3.49 | NOK 3.60 | NOK 3.38 | 28.54K |
| 2026-06-15 | NOK 3.47 | +3.27% | NOK 3.35 | NOK 3.50 | NOK 3.35 | 14.39K |
| 2026-06-12 | NOK 3.36 | -0.88% | NOK 3.65 | NOK 3.65 | NOK 3.30 | 9.02K |
| 2026-06-11 | NOK 3.39 | +2.73% | NOK 3.15 | NOK 3.39 | NOK 3.15 | 11.46K |
| 2026-06-10 | NOK 3.30 | +6.11% | NOK 3.11 | NOK 3.31 | NOK 3.10 | 101.56K |
| 2026-06-09 | NOK 3.11 | -13.37% | NOK 3.49 | NOK 3.59 | NOK 3.03 | 32.29K |
| 2026-06-08 | NOK 3.59 | 0.00% | NOK 3.59 | NOK 3.59 | NOK 3.59 | 0 |
| 2026-06-05 | NOK 3.59 | +4.06% | NOK 3.37 | NOK 3.59 | NOK 3.30 | 53.83K |
| 2026-06-04 | NOK 3.45 | -1.15% | NOK 3.51 | NOK 3.51 | NOK 3.37 | 9.07K |
| 2026-06-03 | NOK 3.49 | +5.12% | NOK 3.32 | NOK 3.50 | NOK 3.32 | 28.02K |
| 2026-06-02 | NOK 3.32 | +1.53% | NOK 3.59 | NOK 3.59 | NOK 3.10 | 61.58K |
| 2026-06-01 | NOK 3.27 | -4.94% | NOK 3.27 | NOK 3.27 | NOK 3.27 | 2.17K |
| 2026-05-29 | NOK 3.44 | -1.99% | NOK 3.40 | NOK 3.44 | NOK 3.40 | 3.00K |
| 2026-05-28 | NOK 3.51 | 0.00% | NOK 3.51 | NOK 3.51 | NOK 3.51 | 0 |