Gofore Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	23.100	23.500	23.100	23.450	21.265	5,439
2022-04-06	22.900	23.050	22.500	23.000	20.857	27,005
2022-04-05	22.950	23.500	22.950	23.200	21.038	1,018
2022-04-04	22.450	24.500	22.400	22.450	20.358	5,127
2022-04-01	22.350	22.700	22.150	22.450	20.358	8,063
2022-03-31	22.000	22.300	21.900	22.100	20.041	1,434
2022-03-30	22.000	22.100	21.700	22.100	20.041	2,189
2022-03-29	21.900	22.000	21.900	22.000	19.950	461
2022-03-28	22.000	22.000	21.900	21.900	19.859	373
2022-03-25	21.700	22.300	21.700	22.000	19.696	4,375
2022-03-24	21.600	21.600	21.200	21.500	19.248	579
2022-03-23	21.900	22.100	21.500	21.800	19.517	8,690
2022-03-22	21.900	22.000	21.800	21.900	19.606	5,839
2022-03-21	21.600	21.900	21.600	21.900	19.606	1,819
2022-03-18	22.300	22.300	21.800	22.000	19.696	573
2022-03-17	22.100	22.200	22.000	22.100	19.785	1,182
2022-03-16	22.000	22.500	22.000	22.000	19.696	2,495
2022-03-15	22.200	22.300	21.800	21.800	19.517	2,205
2022-03-14	22.700	22.800	22.100	22.100	19.785	12,599
2022-03-11	22.100	22.500	22.100	22.400	20.054	2,659
2022-03-10	22.300	22.300	21.500	21.700	19.427	6,248
2022-03-09	22.400	22.750	22.200	22.300	19.965	10,859
2022-03-08	22.400	23.800	22.100	22.400	20.054	9,528
2022-03-07	23.000	23.300	20.300	22.800	20.412	101,192
2022-03-04	20.900	24.100	20.900	23.400	20.949	3,960
2022-03-03	24.300	24.300	22.500	24.200	21.666	8,721
2022-03-02	23.400	24.400	21.400	24.300	21.755	5,427
2022-03-01	23.700	24.300	23.500	24.200	21.666	32,270
2022-02-28	22.400	24.800	22.400	24.600	22.024	14,839
2022-02-25	22.900	24.600	22.000	24.600	22.024	8,490
2022-02-24	20.400	23.000	18.250	22.900	20.502	15,726
2022-02-23	22.600	22.600	21.700	21.900	19.606	1,055
2022-02-22	21.900	22.600	21.100	22.600	20.233	1,546
2022-02-21	22.700	22.700	21.200	21.900	19.606	5,176
2022-02-18	23.000	24.300	22.800	22.800	20.412	1,830
2022-02-17	23.200	24.300	23.200	23.800	21.307	20,946
2022-02-16	24.500	24.500	23.600	24.000	21.486	2,422
2022-02-15	23.900	24.500	23.700	24.500	21.934	12,519
2022-02-14	23.900	23.900	22.500	23.800	21.307	1,067
2022-02-11	23.500	24.500	23.400	24.000	21.486	903
2022-02-10	24.500	25.100	23.400	23.400	20.949	3,066
2022-02-09	23.600	24.500	23.300	24.500	21.934	5,665
2022-02-08	25.000	25.100	24.000	24.000	21.486	607
2022-02-07	24.000	25.100	23.400	25.100	22.471	4,725
2022-02-04	24.500	24.900	23.600	24.000	21.486	2,508
2022-02-03	24.600	24.600	23.900	24.500	21.934	2,516
2022-02-02	24.000	24.500	23.900	24.500	21.934	7,430
2022-02-01	23.500	24.000	23.300	23.500	21.039	12,194
2022-01-31	22.400	23.700	22.300	23.400	20.949	3,033
2022-01-28	22.300	22.400	21.500	22.400	20.054	8,334
2022-01-27	22.400	22.500	22.100	22.100	19.785	1,963
2022-01-26	23.000	23.600	22.000	22.000	19.696	5,228
2022-01-25	23.200	24.000	22.000	22.800	20.412	7,199
2022-01-24	24.000	24.000	21.100	23.100	20.681	35,811
2022-01-21	24.500	24.700	24.000	24.500	21.934	16,222
2022-01-20	24.600	25.000	24.500	25.000	22.382	2,782
2022-01-19	24.700	24.700	24.300	24.600	22.024	1,525
2022-01-18	24.700	24.700	24.200	24.700	22.113	1,640
2022-01-17	24.800	24.800	24.000	24.800	22.203	7,108
2022-01-14	25.000	25.000	24.000	24.600	22.024	3,576

← NewerPage 20 of 22 · 1,262 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.