Gofore Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	21.200	21.850	21.200	21.850	19.814	52,759
2022-12-20	21.600	21.900	21.500	21.500	19.496	2,073
2022-12-19	22.300	22.300	21.750	21.900	19.859	3,566
2022-12-16	22.600	22.750	22.300	22.300	20.222	1,519
2022-12-15	23.000	23.750	22.800	22.800	20.675	3,589
2022-12-14	22.900	23.100	22.600	23.100	20.947	17,115
2022-12-13	22.550	22.900	22.550	22.900	20.766	1,980
2022-12-12	22.000	22.500	21.250	22.450	20.358	2,618
2022-12-09	21.950	22.900	21.500	22.000	19.950	15,820
2022-12-08	22.100	22.850	21.950	21.950	19.904	1,385
2022-12-07	22.800	22.800	22.050	22.050	19.995	1,137
2022-12-05	23.150	23.250	22.300	22.800	20.675	310
2022-12-02	22.700	23.200	22.600	23.150	20.993	1,002
2022-12-01	23.200	23.200	22.550	22.950	20.811	34,007
2022-11-30	21.900	23.050	21.900	22.350	20.267	59,677
2022-11-29	22.850	23.450	22.250	22.400	20.313	10,944
2022-11-28	23.200	23.200	22.300	22.850	20.721	645
2022-11-25	22.350	23.450	22.050	23.100	20.947	5,909
2022-11-24	22.500	22.850	22.000	22.450	20.358	1,376
2022-11-23	23.000	23.000	22.500	22.500	20.403	783
2022-11-22	22.900	22.950	22.450	22.900	20.766	3,305
2022-11-21	22.450	22.850	22.450	22.700	20.585	4,168
2022-11-18	22.000	22.650	21.850	22.450	20.358	13,168
2022-11-17	22.000	22.100	21.500	21.950	19.904	680
2022-11-16	21.950	22.350	21.300	22.100	20.041	7,942
2022-11-15	22.350	22.350	21.300	21.950	19.904	3,372
2022-11-14	22.350	22.750	21.750	21.750	19.723	2,299
2022-11-11	22.800	22.800	22.350	22.350	20.267	1,599
2022-11-10	22.200	22.400	21.950	22.200	20.131	3,958
2022-11-09	22.150	22.200	21.800	21.900	19.859	1,600
2022-11-08	21.850	22.000	21.500	21.850	19.814	773
2022-11-07	22.200	22.300	21.800	21.950	19.904	1,264
2022-11-04	21.900	22.200	21.850	22.200	20.131	1,042
2022-11-03	22.200	22.200	21.750	22.050	19.995	416
2022-11-02	22.850	22.850	21.850	22.450	20.358	1,239
2022-11-01	22.600	22.900	22.500	22.850	20.721	3,571
2022-10-31	22.800	23.250	22.550	22.600	20.494	393
2022-10-28	22.750	22.950	22.350	22.400	20.313	3,945
2022-10-27	22.650	23.350	22.200	22.750	20.630	4,570
2022-10-26	21.350	22.100	21.350	21.750	19.723	1,967
2022-10-25	21.600	21.600	20.750	21.150	19.179	1,282
2022-10-24	21.800	21.850	21.400	21.600	19.587	420
2022-10-21	21.350	21.800	21.200	21.800	19.768	1,226
2022-10-20	22.000	22.000	21.600	21.800	19.768	2,530
2022-10-19	23.350	23.350	21.950	22.000	19.950	5,508
2022-10-18	22.150	22.550	22.000	22.000	19.950	11,490
2022-10-17	21.800	22.250	21.650	22.000	19.950	6,498
2022-10-14	21.950	22.000	21.450	21.750	19.723	2,562
2022-10-13	21.650	21.800	21.300	21.800	19.768	1,096
2022-10-12	21.850	21.850	21.300	21.650	19.632	3,164
2022-10-11	20.650	21.200	20.050	21.200	19.224	2,177
2022-10-10	21.800	21.800	20.800	21.000	19.043	73
2022-10-07	21.050	21.450	20.950	21.450	19.451	1,243
2022-10-06	20.500	21.050	20.500	21.050	19.088	1,936
2022-10-05	19.900	20.400	19.900	20.300	18.408	1,038
2022-10-04	20.150	20.600	19.560	20.200	18.318	3,243
2022-10-03	20.100	20.100	19.000	19.700	17.864	8,162
2022-09-30	19.900	20.750	19.780	20.150	18.272	14,770
2022-09-29	19.700	20.000	19.300	19.900	18.046	3,693
2022-09-28	19.720	19.980	18.900	19.920	18.064	43,166

← NewerPage 17 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.