Stock listing
Oslo:CONTX ContextVision AB Aksje
Home listing (Oslo) of ContextVision AB
Follow ContextVision AB into a list and get an email when it puts out news.
Share price · OSL:CONTX
4.20 NOK -0.30 (-6.7%)
Close on Oct 30, 2026
- Day range
- 4.16 – 4.59 NOKOct 30, 2026
- Volume
- 173,549 sharesOct 30, 2026
- Market cap
- 308.7M NOKAt the close on Oct 30, 2026 · price × 73.50M shares outstanding
- 52-week range
- 2.70 – 5.78 NOKLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 684,099 NOKMedian day 110,142 shares · 1 day with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| Oslo:CONTX · Home | 4.20 NOK | -0.30 (-6.7%) | 173,549 | 4.59 | 4.59 | 4.16 | 4.50 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · OSL:CONTX · NOK, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 4.20 | -0.30 | -6.7% | 4.59 | 4.59 | 4.16 | 173,549 | |
| 4.50 | -0.03 | -0.7% | 4.34 | 4.54 | 4.31 | 116,689 | |
| 4.53 | -0.12 | -2.6% | 4.41 | 4.62 | 4.41 | 105,026 | |
| 4.65 | +0.19 | +4.3% | 4.50 | 4.65 | 4.49 | 20,198 | |
| 4.46 | -0.03 | -0.7% | 4.34 | 4.49 | 4.14 | 134,407 | |
| 4.49 | -0.16 | -3.4% | 4.40 | 4.63 | 4.40 | 33,458 | |
| 4.65 | +0.07 | +1.5% | 4.43 | 4.76 | 4.34 | 359,826 | |
| 4.58 | +0.03 | +0.7% | 4.55 | 4.80 | 4.50 | 129,558 | |
| 4.55 | -0.15 | -3.2% | 4.84 | 4.84 | 4.54 | 132,327 | |
| 4.70 | +0.02 | +0.4% | 4.90 | 4.90 | 4.68 | 28,144 | |
| 4.68 | +0.01 | +0.2% | 4.70 | 4.90 | 4.54 | 135,386 | |
| 4.67 | -0.17 | -3.5% | 4.64 | 4.84 | 4.61 | 177,105 | |
| 4.84 | 0.00 | 0.0% | 4.92 | 4.99 | 4.83 | 62,646 | |
| 4.84 | -0.04 | -0.8% | 4.81 | 4.95 | 4.77 | 96,010 | |
| 4.88 | -0.11 | -2.2% | 5.00 | 5.02 | 4.88 | 4,793 | |
| 4.99 | 0.00 | 0.0% | 4.83 | 4.99 | 4.83 | 35,585 | |
| 4.99 | -0.11 | -2.2% | 5.10 | 5.10 | 4.64 | 171,370 | |
| 5.10 | -0.24 | -4.5% | 5.38 | 5.38 | 4.87 | 218,567 | |
| 5.34 | -0.02 | -0.4% | 5.36 | 5.38 | 5.12 | 159,503 | |
| 5.36 | +0.16 | +3.1% | 5.42 | 5.42 | 5.26 | 45,713 | |
| 5.20 | -0.10 | -1.9% | 5.30 | 5.44 | 5.02 | 110,142 | |
| 5.30 | -0.18 | -3.3% | 5.32 | 5.56 | 5.20 | 141,361 | |
| 5.48 | -0.22 | -3.9% | 5.70 | 5.74 | 5.14 | 138,063 | |
| 5.70 | +0.16 | +2.9% | 5.42 | 5.78 | 5.42 | 163,001 | |
| 5.54 | +0.38 | +7.4% | 5.04 | 5.54 | 5.04 | 132,885 | |
| 5.16 | -0.04 | -0.8% | 5.22 | 5.36 | 4.97 | 210,813 | |
| 5.20 | +0.55 | +11.8% | 4.61 | 5.30 | 4.58 | 532,747 | |
| 4.65 | +0.11 | +2.4% | 4.42 | 4.78 | 4.40 | 230,036 | |
| 4.54 | -0.42 | -8.5% | 4.86 | 5.00 | 4.51 | 486,418 | |
| 4.96 | -0.16 | -3.1% | 5.36 | 5.52 | 4.87 | 564,369 | |
| 5.12 | +0.40 | +8.5% | 4.71 | 5.42 | 4.71 | 562,453 | |
| 4.72 | +0.02 | +0.4% | 4.68 | 4.75 | 4.54 | 172,876 | |
| 4.70 | +0.37 | +8.5% | 4.35 | 4.70 | 4.35 | 115,021 | |
| 4.33 | +0.05 | +1.2% | 4.47 | 4.47 | 4.26 | 86,694 | |
| 4.28 | +0.01 | +0.2% | 4.27 | 4.39 | 4.20 | 141,306 | |
| 4.27 | -0.01 | -0.2% | 4.21 | 4.46 | 4.21 | 205,779 | |
| 4.28 | +0.16 | +3.9% | 4.04 | 4.30 | 4.03 | 922,768 | |
| 4.12 | -0.06 | -1.4% | 4.29 | 4.29 | 4.02 | 154,016 | |
| 4.18 | -0.04 | -0.9% | 4.37 | 4.37 | 4.07 | 151,969 | |
| 4.22 | +0.08 | +1.9% | 4.20 | 4.26 | 4.19 | 89,435 | |
| 4.14 | -0.13 | -3.0% | 4.16 | 4.25 | 4.14 | 80,204 | |
| 4.27 | -0.01 | -0.2% | 4.28 | 4.29 | 4.10 | 115,146 | |
| 4.28 | +0.13 | +3.1% | 4.19 | 4.28 | 4.19 | 88,405 | |
| 4.15 | -0.15 | -3.5% | 4.44 | 4.44 | 4.05 | 252,899 | |
| 4.30 | +0.22 | +5.4% | 4.22 | 4.50 | 4.16 | 542,259 | |
| 4.08 | -0.06 | -1.4% | 4.23 | 4.23 | 4.00 | 143,255 | |
| 4.14 | +0.59 | +16.6% | 3.62 | 4.25 | 3.62 | 834,526 | |
| 3.55 | 0.00 | 0.0% | 3.55 | 3.55 | 3.55 | 240 | |
| 3.55 | 0.00 | 0.0% | 3.55 | 3.55 | 3.55 | 0 | |
| 3.55 | 0.00 | 0.0% | 3.55 | 3.55 | 3.55 | 15,434 | |
| 3.55 | +0.05 | +1.4% | 3.38 | 3.55 | 3.38 | 15,434 | |
| 3.50 | +0.05 | +1.4% | 3.27 | 3.50 | 3.27 | 17,167 | |
| 3.45 | +0.06 | +1.8% | 3.45 | 3.45 | 3.45 | 10,251 | |
| 3.39 | -0.01 | -0.3% | 3.59 | 3.59 | 3.39 | 1,496 | |
| 3.40 | -0.10 | -2.9% | 3.20 | 3.60 | 3.20 | 53,549 | |
| 3.50 | -0.03 | -0.8% | 3.50 | 3.60 | 3.50 | 30,414 | |
| 3.53 | 0.00 | 0.0% | 3.60 | 3.60 | 3.37 | 1,971 | |
| 3.53 | -0.07 | -1.9% | 3.60 | 3.60 | 3.37 | 1,971 | |
| 3.60 | +0.20 | +5.9% | 3.44 | 3.60 | 3.44 | 18,736 | |
| 3.40 | 0.00 | 0.0% | 3.40 | 3.40 | 3.31 | 5,251 | |
| 3.40 | +0.02 | +0.6% | 3.22 | 3.40 | 3.22 | 3,050 | |
| 3.38 | -0.02 | -0.6% | 3.24 | 3.39 | 3.24 | 9,300 | |
| 3.40 | -0.02 | -0.6% | 3.40 | 3.41 | 3.33 | 5,578 | |
| 3.42 | +0.04 | +1.2% | 3.29 | 3.42 | 3.29 | 21,870 | |
| 3.38 | -0.06 | -1.7% | 3.26 | 3.38 | 3.20 | 3,209 | |
| 3.44 | +0.04 | +1.2% | 3.44 | 3.44 | 3.44 | 66 | |
| 3.40 | -0.04 | -1.2% | 3.16 | 3.43 | 3.16 | 7,382 |
- Ticker
- Oslo:CONTX
- Asset type
- Stock
- Exchange
- Oslo
- Currency
- NOK
What changed lately
Latest news release · May 11, 2026
ContextVision AB: Transactions made under the buy-back programme
Latest earnings call · Aug 27, 2026
Contextvision (Oslo:CONTX) Q2 2026 Earnings Call
Replay and transcript
Calls
Replays
Contextvision (Oslo:CONTX) Q2 2026 Earnings Call
Thu, Aug 27, 2026 · 2:00 AM ET
Watch TranscriptContextvision (Oslo:CONTX) Q1 2026 Earnings Call
Fri, May 08, 2026 · 2:00 AM ET
Watch TranscriptContextvision (Oslo:CONTX) Q4 2025 Earnings Call
Thu, Feb 19, 2026 · 2:00 AM ET
Watch Transcript
Latest news
ContextVision AB: Transactions made under the buy-back programme
May 11, 2026
Closed 3.72 (+1.9%) on May 12, 2026
ContextVision AB: Q1 interim report 2026 - Solid progress and disciplined execution in a stabilising market
May 8, 2026
Closed 3.97 (+9.7%) on May 8, 2026
ContextVision publishes annual report for the fiscal year 2025
Apr 8, 2026
Closed 3.45 (0.0%) on Apr 8, 2026
ContextVision cancels market-making agreement
Apr 7, 2026
Closed 3.45 (-1.4%) on Apr 7, 2026
ContextVision announces changes to its management team and strengthens its technology leadership with appointment of new CTO
Mar 2, 2026
Closed 2.97 (-1.0%) on Mar 2, 2026
ContextVision AB: Year-end report 2025 – Substantial progress in transformation amid early signs of stabilization
Feb 19, 2026
Closed 3.48 (+5.5%) on Feb 19, 2026
ContextVision announces extended share buy-back programme
Feb 18, 2026
Closed 3.48 (+5.5%) on Feb 19, 2026
Decks
Q1 2025 Earnings Presentation
Earnings · 39 slides · May 7, 2025
ContextVision AB on 6ix
- News releases
- 7 in the last 12 months · 7 in all · newest May 11, 2026 · oldest 2026
- Calls
- 24 calls with a replay · 24 with a transcript · latest Aug 27, 2026
- Decks
- 1 deck · latest May 7, 2025
Where ContextVision AB is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| Oslo:CONTX · Home listing · This page | Oslo | Norway | NOK |
| Stockholm:CONTXO | Stockholm | Sweden | NOK |
| LSE:0L8Z | LSE | United Kingdom | NOK |
| Aquis:CONTXO | Aquis | United Kingdom | NOK |
| Aquis:CONTXO | Aquis | United Kingdom | NOK |
| Turquoise:CONTXO | Turquoise | United Kingdom | NOK |
Log in to ask 6ix AI your own questions about ContextVision AB.