Gofore Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	19.900	20.000	19.540	19.700	17.864	40,604
2022-09-26	20.450	20.500	19.860	20.100	18.227	9,538
2022-09-23	21.250	21.250	20.000	20.600	18.680	3,144
2022-09-22	21.600	21.600	20.800	20.850	18.907	1,423
2022-09-21	21.150	21.700	21.150	21.650	19.632	2,753
2022-09-20	22.450	22.550	21.050	21.350	19.360	4,210
2022-09-19	22.100	22.650	22.100	22.250	20.177	1,454
2022-09-16	21.950	22.250	21.600	22.050	19.995	490
2022-09-15	22.550	22.550	22.000	22.150	20.086	4,172
2022-09-14	22.650	22.850	22.500	22.600	20.494	10,230
2022-09-13	22.850	23.100	22.700	22.850	20.721	2,122
2022-09-12	23.350	23.350	22.600	23.050	20.902	5,372
2022-09-09	22.550	23.850	22.550	23.600	21.401	6,130
2022-09-08	23.000	23.400	22.950	23.100	20.947	9,111
2022-09-07	23.300	23.450	22.350	23.000	20.857	9,840
2022-09-06	23.250	23.450	22.950	22.950	20.811	795
2022-09-05	24.400	24.400	23.200	23.300	21.129	482
2022-09-02	23.950	24.400	23.500	24.400	22.126	1,325
2022-09-01	23.950	23.950	23.450	23.450	21.265	302
2022-08-31	24.150	24.450	24.050	24.100	21.854	875
2022-08-30	23.850	24.800	23.450	24.150	21.899	41,524
2022-08-29	24.050	24.350	23.050	24.150	21.899	5,806
2022-08-26	24.150	24.800	23.700	24.700	22.398	876
2022-08-25	24.050	24.900	23.150	23.700	21.491	3,593
2022-08-24	24.350	24.400	23.900	24.050	21.809	1,168
2022-08-23	23.500	24.300	23.500	24.200	21.945	24,928
2022-08-22	24.250	24.250	23.500	24.250	21.990	219
2022-08-19	24.400	24.400	24.000	24.250	21.990	3,845
2022-08-18	24.600	24.950	24.200	24.400	22.126	726
2022-08-17	24.200	25.400	24.000	24.950	22.625	1,500
2022-08-16	24.900	25.550	24.000	24.900	22.580	16,095
2022-08-15	24.800	25.600	24.300	25.000	22.670	10,366
2022-08-12	23.450	24.300	23.450	24.100	21.854	2,845
2022-08-11	23.450	24.000	23.150	24.000	21.763	1,591
2022-08-10	23.100	23.500	22.550	23.500	21.310	11,902
2022-08-09	23.400	23.450	22.800	23.050	20.902	4,050
2022-08-08	23.250	23.250	22.650	22.800	20.675	4,277
2022-08-05	23.650	23.650	22.900	23.250	21.083	30,921
2022-08-04	23.350	23.750	23.200	23.600	21.401	976
2022-08-03	23.450	23.450	23.300	23.300	21.129	150
2022-08-02	23.550	23.550	22.750	23.500	21.310	554
2022-08-01	23.800	23.800	23.400	23.550	21.355	842
2022-07-29	23.750	23.900	23.750	23.900	21.673	1,044
2022-07-28	23.500	23.750	22.750	23.750	21.537	626
2022-07-27	22.300	23.800	22.300	23.500	21.310	741
2022-07-26	23.650	23.800	23.450	23.750	21.537	764
2022-07-25	22.300	23.700	22.300	23.650	21.446	1,502
2022-07-22	22.300	23.000	22.300	22.700	20.585	7,398
2022-07-21	23.250	23.250	22.500	22.950	20.811	2,175
2022-07-20	23.000	23.000	22.950	22.950	20.811	35
2022-07-19	23.000	23.500	22.300	23.000	20.857	6,538
2022-07-18	22.900	23.850	22.600	23.400	21.219	30,287
2022-07-15	22.900	22.950	22.100	22.950	20.811	25
2022-07-14	23.000	23.000	21.800	22.950	20.811	632
2022-07-13	22.100	23.000	21.100	23.000	20.857	1,562
2022-07-12	22.900	22.900	21.400	22.350	20.267	146
2022-07-11	22.500	23.000	22.500	22.850	20.721	1,150
2022-07-08	22.850	23.300	22.400	22.400	20.313	2,378
2022-07-07	21.950	22.400	21.300	22.400	20.313	3,350
2022-07-06	21.000	21.000	20.250	20.500	18.590	1,331

← NewerPage 18 of 22 · 1,261 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.