Gofore Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	25.250	26.200	25.250	25.950	23.532	2,251
2023-03-16	25.450	25.600	25.150	25.150	22.806	1,911
2023-03-15	26.100	26.150	24.750	25.350	22.988	2,474
2023-03-14	25.900	26.150	25.600	26.150	23.713	4,140
2023-03-13	26.100	26.100	25.300	25.900	23.486	7,505
2023-03-10	26.500	26.500	25.900	26.100	23.668	1,372
2023-03-09	26.600	26.850	26.300	26.500	24.030	2,956
2023-03-08	27.100	27.200	25.600	26.950	24.439	9,014
2023-03-07	27.500	27.500	26.750	27.100	24.575	1,485
2023-03-06	27.100	27.450	26.700	27.300	24.756	2,384
2023-03-03	27.300	27.300	26.200	27.000	24.484	7,372
2023-03-02	26.550	27.000	26.200	27.000	24.484	3,872
2023-03-01	26.800	27.300	26.200	26.800	24.303	7,405
2023-02-28	27.000	27.000	25.400	27.000	24.484	15,514
2023-02-27	26.400	27.050	26.150	27.050	24.529	7,050
2023-02-24	26.600	27.000	26.200	26.600	24.121	6,498
2023-02-23	27.000	27.000	26.600	26.600	24.121	1,235
2023-02-22	27.100	27.100	26.900	26.950	24.439	593
2023-02-21	27.450	27.450	26.900	27.150	24.620	2,487
2023-02-20	26.750	27.800	26.750	27.000	24.484	15,709
2023-02-17	25.800	26.700	25.750	26.600	24.121	312,606
2023-02-16	25.450	26.000	25.000	25.400	23.033	2,016
2023-02-15	24.800	25.000	24.800	25.000	22.670	452
2023-02-14	24.950	24.950	24.150	24.850	22.534	2,110
2023-02-13	24.200	24.950	24.200	24.950	22.625	574
2023-02-10	24.700	25.750	23.450	24.300	22.035	4,265
2023-02-09	25.000	25.000	24.400	24.600	22.308	1,667
2023-02-08	25.000	25.500	24.850	24.850	22.534	689
2023-02-07	25.600	25.600	25.200	25.200	22.852	723
2023-02-06	25.000	25.750	25.000	25.550	23.169	1,138
2023-02-03	25.300	26.400	24.450	25.300	22.942	1,390
2023-02-02	25.650	26.450	25.200	25.400	23.033	60,861
2023-02-01	25.700	25.700	25.050	25.250	22.897	1,176
2023-01-31	25.700	25.700	25.400	25.550	23.169	1,305
2023-01-30	25.700	25.700	24.750	25.600	23.214	5,288
2023-01-27	24.350	25.650	23.900	25.600	23.214	3,983
2023-01-26	23.800	24.500	23.800	24.300	22.035	2,146
2023-01-25	23.800	24.250	23.800	23.800	21.582	6,212
2023-01-24	24.500	24.500	23.800	24.000	21.763	1,227
2023-01-23	24.500	24.500	24.200	24.200	21.945	2,423
2023-01-20	24.350	24.800	24.150	24.400	22.126	676
2023-01-19	24.700	24.700	23.550	24.350	22.081	3,554
2023-01-18	24.000	24.700	24.000	24.700	22.398	1,597
2023-01-17	24.200	24.500	23.750	23.750	21.537	9,563
2023-01-16	23.600	24.450	23.600	24.150	21.899	8,713
2023-01-13	23.100	23.400	22.700	23.350	21.174	34,936
2023-01-12	23.050	23.150	22.700	23.150	20.993	2,616
2023-01-11	23.050	23.250	23.050	23.050	20.902	3,121
2023-01-10	23.050	23.200	22.750	23.050	20.902	1,088
2023-01-09	23.000	23.150	22.500	23.050	20.902	2,692
2023-01-05	23.000	23.100	22.850	23.000	20.857	166
2023-01-04	23.000	23.100	22.900	23.000	20.857	1,153
2023-01-03	23.050	23.050	22.850	22.850	20.721	938
2023-01-02	22.200	23.050	22.200	22.400	20.313	804
2022-12-30	23.000	23.000	22.200	22.200	20.131	1,085
2022-12-29	22.450	22.800	21.600	22.750	20.630	1,955
2022-12-28	22.900	22.900	22.550	22.850	20.721	1,170
2022-12-27	22.100	23.000	22.100	22.900	20.766	796
2022-12-23	22.650	22.950	21.600	22.950	20.811	2,503
2022-12-22	22.250	22.650	22.050	22.650	20.539	1,493

← NewerPage 16 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.