Gofore Oyj historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	21.200	21.600	21.200	21.400	20.083	2,990
2024-08-20	22.150	22.150	21.400	21.400	20.083	11,828
2024-08-19	22.050	22.150	21.600	21.850	20.505	14,902
2024-08-16	22.450	22.450	21.600	22.050	20.693	4,744
2024-08-15	21.950	22.700	21.950	22.450	21.068	10,310
2024-08-14	22.200	22.300	21.950	22.250	20.881	12,705
2024-08-13	22.050	22.200	22.000	22.200	20.834	8,077
2024-08-12	22.150	22.200	22.050	22.050	20.693	17,185
2024-08-09	22.100	22.350	21.900	22.200	20.834	11,381
2024-08-08	21.650	22.150	21.100	22.100	20.740	3,039
2024-08-07	21.450	22.150	21.300	21.750	20.411	3,823
2024-08-06	21.300	21.500	20.750	21.500	20.177	2,961
2024-08-05	21.100	21.450	20.200	21.350	20.036	7,965
2024-08-02	21.950	21.950	21.400	21.750	20.411	2,834
2024-08-01	22.450	22.450	21.850	22.050	20.693	2,258
2024-07-31	22.450	22.450	22.100	22.450	21.068	2,133
2024-07-30	22.400	22.900	22.150	22.400	21.021	14,332
2024-07-29	22.350	22.350	22.050	22.100	20.740	5,435
2024-07-26	21.700	22.350	21.650	22.350	20.975	6,523
2024-07-25	21.500	22.050	21.200	22.050	20.693	14,496
2024-07-24	22.200	22.200	21.500	21.700	20.365	4,276
2024-07-23	22.400	22.400	21.650	22.150	20.787	15,118
2024-07-22	22.200	22.450	22.000	22.400	21.021	6,428
2024-07-19	22.250	22.350	22.050	22.300	20.928	2,699
2024-07-18	22.500	22.550	22.250	22.500	21.115	2,592
2024-07-17	22.350	22.600	22.300	22.600	21.209	4,647
2024-07-16	22.700	22.800	22.400	22.600	21.209	3,966
2024-07-15	23.250	23.250	22.650	22.800	21.397	3,130
2024-07-12	23.850	23.850	23.150	23.300	21.866	3,674
2024-07-11	24.000	24.300	23.600	23.850	22.382	3,847
2024-07-10	23.650	24.050	23.600	23.800	22.335	2,896
2024-07-09	24.200	24.300	23.450	23.650	22.194	4,657
2024-07-08	24.000	24.600	23.750	24.000	22.523	3,438
2024-07-05	24.450	24.800	24.100	24.750	23.227	1,323
2024-07-04	24.450	24.800	23.900	24.450	22.945	3,763
2024-07-03	24.200	24.600	24.200	24.450	22.945	1,516
2024-07-02	24.600	24.600	24.100	24.200	22.711	5,377
2024-07-01	24.100	24.600	23.450	24.300	22.804	5,493
2024-06-28	23.850	24.100	23.300	24.100	22.617	9,452
2024-06-27	23.700	24.300	23.250	24.300	22.804	4,610
2024-06-26	23.700	23.700	23.250	23.500	22.054	1,562
2024-06-25	23.700	23.850	23.500	23.800	22.335	2,989
2024-06-24	23.900	24.300	23.750	23.800	22.335	2,258
2024-06-20	24.900	24.900	24.300	24.500	22.992	2,563
2024-06-19	24.600	25.050	24.600	24.850	23.321	9,264
2024-06-18	24.200	24.650	23.900	24.600	23.086	3,773
2024-06-17	24.000	24.300	23.850	24.000	22.523	3,730
2024-06-14	24.000	24.300	23.600	24.000	22.523	10,415
2024-06-13	25.000	25.000	24.000	24.050	22.570	48,258
2024-06-12	25.950	25.950	24.350	25.000	23.461	21,477
2024-06-11	26.000	26.200	25.700	26.050	24.447	5,169
2024-06-10	25.700	26.100	25.700	26.000	24.400	6,334
2024-06-07	26.400	26.400	25.950	26.100	24.494	1,789
2024-06-06	26.150	26.400	26.000	26.350	24.728	24,010
2024-06-05	25.950	26.150	25.950	26.150	24.541	37,771
2024-06-04	26.200	26.200	25.800	25.950	24.353	4,180
2024-06-03	26.300	26.300	25.650	26.200	24.588	3,190
2024-05-31	25.500	26.550	25.250	26.200	24.588	47,527
2024-05-30	25.000	25.550	25.000	25.250	23.696	10,790
2024-05-29	25.100	25.500	24.900	25.100	23.555	10,458

← NewerPage 10 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-20	0.4900 EUR
2025-04-14	0.4800 EUR
2024-04-05	0.4700 EUR
2023-03-27	0.3400 EUR
2022-03-28	0.2800 EUR
2021-03-29	0.2400 EUR
2020-04-30	0.2000 EUR
2019-03-27	0.1900 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.