Gofore Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	21.500	21.500	20.150	20.200	18.318	726
2022-07-04	21.000	22.000	21.000	21.500	19.496	42
2022-07-01	21.150	21.150	20.600	21.000	19.043	431
2022-06-30	22.400	22.500	21.050	21.050	19.088	720
2022-06-29	21.300	22.500	21.000	22.400	20.313	1,885
2022-06-28	20.950	21.700	20.950	21.350	19.360	1,058
2022-06-27	20.100	22.800	20.050	21.700	19.678	3,024
2022-06-23	20.000	21.100	20.000	20.750	18.816	339
2022-06-22	20.550	20.700	20.150	20.700	18.771	1,362
2022-06-21	20.500	20.850	20.500	20.550	18.635	1,298
2022-06-20	20.500	21.950	19.980	20.500	18.590	1,608
2022-06-17	20.500	20.550	20.250	20.500	18.590	1,085
2022-06-16	20.500	21.050	20.450	20.600	18.680	581
2022-06-15	20.800	21.150	20.600	21.100	19.134	167
2022-06-14	20.800	21.200	20.450	20.800	18.862	1,666
2022-06-13	21.800	21.800	20.550	20.800	18.862	4,662
2022-06-10	22.350	22.400	21.750	21.800	19.768	5,783
2022-06-09	22.150	22.500	22.000	22.500	20.403	2,789
2022-06-08	22.350	22.450	21.850	22.100	20.041	3,788
2022-06-07	21.650	22.300	21.600	21.900	19.859	4,764
2022-06-06	21.950	22.250	21.700	21.900	19.859	2,825
2022-06-03	22.100	22.150	21.500	21.950	19.904	4,376
2022-06-02	21.750	22.800	21.700	21.950	19.904	5,698
2022-06-01	22.400	22.700	21.950	22.150	20.086	4,550
2022-05-31	23.150	23.150	22.000	22.800	20.675	41,128
2022-05-30	23.350	23.350	22.850	23.050	20.902	482
2022-05-27	22.550	23.400	22.550	23.350	21.174	3,290
2022-05-25	23.500	23.500	22.650	22.800	20.675	307
2022-05-24	22.650	23.200	22.650	22.850	20.721	1,037
2022-05-23	22.700	22.950	22.650	22.900	20.766	364
2022-05-20	22.800	23.850	22.700	22.700	20.585	360
2022-05-19	23.700	23.700	22.400	22.450	20.358	954
2022-05-18	24.000	24.100	23.750	23.750	21.537	612
2022-05-17	23.500	24.300	22.850	23.500	21.310	19,272
2022-05-16	23.250	23.850	22.400	23.550	21.355	1,934
2022-05-13	22.200	23.850	22.100	23.350	21.174	1,860
2022-05-12	22.850	23.500	22.150	23.450	21.265	1,724
2022-05-11	23.000	23.550	22.650	23.400	21.219	23,231
2022-05-10	22.400	23.250	22.100	23.250	21.083	6,588
2022-05-09	21.950	22.300	20.300	22.300	20.222	5,387
2022-05-06	22.850	23.000	21.950	21.950	19.904	2,911
2022-05-05	22.200	23.350	22.200	22.900	20.766	5,777
2022-05-04	23.500	23.500	22.250	23.100	20.947	774
2022-05-03	23.500	23.500	22.300	23.500	21.310	1,649
2022-05-02	23.500	24.150	22.750	22.800	20.675	1,276
2022-04-29	23.600	23.800	22.900	22.900	20.766	1,395
2022-04-28	23.250	24.100	23.250	23.850	21.627	2,411
2022-04-27	24.150	24.150	23.200	23.700	21.491	1,819
2022-04-26	23.900	24.200	23.600	23.850	21.627	30,757
2022-04-25	24.200	24.200	23.450	23.850	21.627	1,621
2022-04-22	24.350	24.850	24.000	24.200	21.945	1,905
2022-04-21	23.300	24.800	23.300	24.350	22.081	7,372
2022-04-20	23.000	23.650	22.600	23.300	21.129	8,362
2022-04-19	23.300	23.300	22.500	22.600	20.494	2,117
2022-04-14	22.550	23.300	22.100	23.300	21.129	1,241
2022-04-13	23.250	23.250	21.950	22.550	20.449	1,016
2022-04-12	23.850	23.850	23.250	23.250	21.083	423
2022-04-11	23.950	23.950	23.000	23.350	21.174	770
2022-04-08	23.400	23.950	23.000	23.950	21.718	1,267
2022-04-07	23.100	23.500	23.100	23.450	21.265	5,439

← NewerPage 19 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.