Gofore Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	25.300	25.450	25.000	25.150	23.602	6,640
2024-05-27	25.100	25.500	24.900	25.300	23.743	12,138
2024-05-24	25.200	25.200	24.850	25.150	23.602	2,231
2024-05-23	24.000	25.500	23.900	25.300	23.743	13,733
2024-05-22	24.300	24.400	23.900	24.000	22.523	1,586
2024-05-21	24.400	24.500	24.200	24.200	22.711	2,626
2024-05-20	24.100	24.450	24.100	24.250	22.758	4,915
2024-05-17	24.100	24.300	24.050	24.100	22.617	2,420
2024-05-16	23.800	24.200	23.800	24.100	22.617	3,881
2024-05-15	24.500	24.650	24.000	24.000	22.523	36,036
2024-05-14	24.650	24.950	24.450	24.550	23.039	6,503
2024-05-13	25.000	25.150	24.550	24.850	23.321	3,955
2024-05-10	25.300	25.300	24.900	24.900	23.368	7,084
2024-05-08	25.300	25.300	25.000	25.300	23.743	7,570
2024-05-07	25.200	25.350	25.100	25.100	23.555	3,772
2024-05-06	25.000	25.300	25.000	25.150	23.602	5,088
2024-05-03	24.050	25.200	24.050	25.050	23.508	6,154
2024-05-02	24.250	25.100	24.250	25.050	23.508	14,437
2024-04-30	24.450	24.450	24.100	24.100	22.617	8,725
2024-04-29	24.050	24.600	23.650	24.450	22.945	8,563
2024-04-26	23.350	24.200	23.350	24.050	22.570	21,854
2024-04-25	23.700	23.850	22.950	23.350	21.913	54,475
2024-04-24	23.950	23.950	23.650	23.900	22.429	3,045
2024-04-23	23.500	24.000	23.300	23.900	22.429	65,522
2024-04-22	22.950	23.700	22.950	23.500	22.054	24,260
2024-04-19	21.700	23.050	21.550	22.850	21.444	67,926
2024-04-18	22.250	22.250	21.250	22.000	20.646	15,223
2024-04-17	22.050	22.150	21.600	22.000	20.646	19,832
2024-04-16	22.300	22.300	21.950	22.150	20.787	8,133
2024-04-15	22.700	22.750	22.300	22.550	21.162	5,915
2024-04-12	22.400	22.950	22.400	22.600	21.209	6,106
2024-04-11	22.900	22.900	22.350	22.350	20.975	4,068
2024-04-10	22.800	23.000	22.500	22.500	21.115	13,445
2024-04-09	22.600	22.950	22.100	22.950	21.538	14,524
2024-04-08	22.400	22.600	21.800	22.050	20.693	13,651
2024-04-05	22.600	22.950	22.350	22.400	21.021	17,825
2024-04-04	22.050	23.200	22.050	22.950	21.097	17,035
2024-04-03	22.100	22.500	21.750	22.350	20.545	7,828
2024-04-02	21.350	22.150	21.200	22.150	20.361	44,339
2024-03-28	21.300	21.400	21.200	21.400	19.672	9,553
2024-03-27	21.600	21.600	21.200	21.300	19.580	8,020
2024-03-26	21.600	21.800	21.200	21.600	19.856	14,656
2024-03-25	21.700	21.700	21.100	21.500	19.764	6,074
2024-03-22	21.300	21.500	21.200	21.400	19.672	9,313
2024-03-21	21.400	21.600	21.200	21.300	19.580	13,737
2024-03-20	21.300	21.300	21.100	21.200	19.488	19,277
2024-03-19	21.900	21.900	21.200	21.300	19.580	7,725
2024-03-18	22.000	22.000	21.800	21.800	20.039	3,208
2024-03-15	21.700	22.100	21.500	22.000	20.223	18,897
2024-03-14	21.200	22.000	21.200	21.700	19.947	17,941
2024-03-13	22.200	22.200	21.100	21.100	19.396	10,240
2024-03-12	21.900	22.000	21.400	21.700	19.947	9,765
2024-03-11	21.900	22.100	21.700	21.800	20.039	8,379
2024-03-08	22.300	22.300	21.800	22.300	20.499	5,426
2024-03-07	21.800	22.200	21.700	22.200	20.407	4,291
2024-03-06	22.000	22.000	21.700	21.800	20.039	9,879
2024-03-05	22.200	22.300	21.900	21.900	20.131	40,340
2024-03-04	22.500	22.500	22.200	22.300	20.499	9,945
2024-03-01	22.700	22.900	22.300	22.500	20.683	14,107
2024-02-29	23.200	23.300	22.600	22.700	20.867	7,680

← NewerPage 11 of 21 · 1,257 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.