Gofore Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	27.600	27.600	26.900	27.200	25.003	6,766
2023-06-14	26.800	27.300	26.600	27.100	24.911	4,219
2023-06-13	27.000	27.200	26.500	26.700	24.544	3,980
2023-06-12	26.200	27.200	26.200	26.800	24.636	4,388
2023-06-09	25.500	26.200	25.500	26.200	24.084	7,479
2023-06-08	25.000	25.500	24.900	25.400	23.349	2,922
2023-06-07	25.400	25.700	25.000	25.000	22.981	6,736
2023-06-06	25.100	25.400	24.900	25.400	23.349	9,663
2023-06-05	24.500	24.900	24.200	24.800	22.797	13,345
2023-06-02	23.700	24.300	23.600	24.300	22.337	3,513
2023-06-01	23.700	24.200	23.200	23.500	21.602	2,280
2023-05-31	23.700	24.300	23.300	23.700	21.786	3,938
2023-05-30	24.900	24.900	23.500	23.900	21.970	15,924
2023-05-29	25.900	25.900	24.900	24.900	22.889	1,951
2023-05-26	24.900	25.200	24.800	25.000	22.981	4,626
2023-05-25	25.100	25.200	24.800	24.900	22.889	3,182
2023-05-24	25.700	25.700	25.200	25.300	23.257	2,845
2023-05-23	25.700	25.800	25.500	25.600	23.532	11,425
2023-05-22	25.000	25.800	24.900	25.500	23.441	56,866
2023-05-19	24.600	25.200	24.200	25.000	22.981	8,623
2023-05-17	24.800	25.000	24.200	24.400	22.429	9,843
2023-05-16	24.900	25.200	24.700	24.800	22.797	7,655
2023-05-15	25.100	25.400	24.900	24.900	22.889	9,683
2023-05-12	25.800	25.800	24.900	25.000	22.981	14,193
2023-05-11	25.600	25.900	24.700	24.900	22.889	46,527
2023-05-10	24.800	25.000	24.700	25.000	22.981	2,979
2023-05-09	25.700	25.700	24.600	25.000	22.981	2,421
2023-05-08	25.000	25.600	24.900	24.900	22.889	11,135
2023-05-05	25.200	25.200	24.700	25.000	22.981	5,471
2023-05-04	26.100	26.200	25.100	25.200	23.165	2,752
2023-05-03	26.700	26.800	26.100	26.100	23.992	4,412
2023-05-02	26.500	27.100	26.300	26.500	24.360	4,022
2023-04-28	27.100	27.100	26.200	26.500	24.360	3,266
2023-04-27	26.200	26.500	25.900	26.400	24.268	1,296
2023-04-26	26.700	26.700	25.900	25.900	23.808	5,012
2023-04-25	26.500	27.300	26.200	26.200	24.084	135,386
2023-04-24	25.800	25.800	25.100	25.800	23.716	2,442
2023-04-21	25.800	25.800	25.300	25.800	23.716	879
2023-04-20	25.500	26.000	25.200	25.500	23.441	652
2023-04-19	25.600	25.900	25.100	25.600	23.532	596
2023-04-18	25.100	25.700	24.500	25.500	23.441	3,096
2023-04-17	24.900	25.300	24.900	25.300	23.257	1,359
2023-04-14	24.400	25.000	24.400	24.800	22.797	2,311
2023-04-13	25.600	25.600	24.500	24.500	22.521	5,592
2023-04-12	25.200	25.500	25.000	25.100	23.073	15,341
2023-04-11	25.700	25.900	25.100	25.100	23.073	4,987
2023-04-06	25.600	25.900	25.400	25.900	23.808	1,008
2023-04-05	25.300	25.800	25.300	25.400	23.349	10,246
2023-04-04	25.500	25.800	25.300	25.300	23.257	608
2023-04-03	25.400	25.600	24.800	25.500	23.441	3,153
2023-03-31	24.900	25.350	24.550	25.350	23.303	3,844
2023-03-30	24.850	24.950	23.850	24.900	22.889	8,928
2023-03-29	24.750	25.000	24.550	25.000	22.981	2,091
2023-03-28	25.200	25.200	24.200	24.950	22.935	2,279
2023-03-27	25.150	25.400	24.950	25.000	22.981	1,255
2023-03-24	25.400	25.400	24.900	25.150	22.806	889
2023-03-23	25.050	25.400	25.000	25.200	22.852	1,888
2023-03-22	25.800	25.800	25.100	25.150	22.806	5,667
2023-03-21	26.050	26.200	25.750	25.850	23.441	1,600
2023-03-20	25.900	26.200	25.150	26.050	23.622	2,216

← NewerPage 15 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.