Goodtech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 7.970 | 7.970 | 7.900 | 7.920 | 6.698 | 25,292 |
| 2022-12-19 | 7.840 | 7.990 | 7.800 | 7.990 | 6.757 | 10,638 |
| 2022-12-16 | 7.860 | 7.990 | 7.800 | 7.990 | 6.757 | 12,783 |
| 2022-12-15 | 8.010 | 8.010 | 8.010 | 8.010 | 6.774 | 100 |
| 2022-12-14 | 8.090 | 8.090 | 8.000 | 8.090 | 6.842 | 5,722 |
| 2022-12-13 | 8.180 | 8.180 | 8.180 | 8.180 | 6.918 | 76 |
| 2022-12-12 | 7.900 | 8.100 | 7.860 | 8.100 | 6.850 | 11,890 |
| 2022-12-09 | 7.920 | 8.000 | 7.900 | 8.000 | 6.766 | 4,700 |
| 2022-12-08 | 8.100 | 8.100 | 8.000 | 8.000 | 6.766 | 4,700 |
| 2022-12-07 | 8.240 | 8.240 | 8.100 | 8.100 | 6.850 | 1,700 |
| 2022-12-06 | 8.100 | 8.270 | 8.100 | 8.250 | 6.977 | 1,960 |
| 2022-12-05 | 8.480 | 8.480 | 8.100 | 8.100 | 6.850 | 12,037 |
| 2022-12-02 | 8.500 | 8.500 | 8.220 | 8.240 | 6.969 | 16,510 |
| 2022-12-01 | 7.920 | 8.260 | 7.920 | 8.260 | 6.986 | 323,920 |
| 2022-11-30 | 8.000 | 8.010 | 7.980 | 7.980 | 6.749 | 21,568 |
| 2022-11-29 | 8.050 | 8.100 | 8.030 | 8.090 | 6.842 | 14,446 |
| 2022-11-28 | 7.980 | 8.020 | 7.980 | 8.020 | 6.783 | 1,563 |
| 2022-11-25 | 7.980 | 8.080 | 7.980 | 7.990 | 6.757 | 33,925 |
| 2022-11-24 | 7.920 | 7.980 | 7.810 | 7.950 | 6.724 | 7,092 |
| 2022-11-23 | 7.960 | 8.000 | 7.880 | 7.880 | 6.664 | 70,978 |
| 2022-11-22 | 7.950 | 7.960 | 7.930 | 7.950 | 6.724 | 29,308 |
| 2022-11-21 | 7.980 | 7.980 | 7.960 | 7.960 | 6.732 | 10,601 |
| 2022-11-18 | 8.010 | 8.010 | 7.960 | 7.960 | 6.732 | 5,900 |
| 2022-11-17 | 8.000 | 8.000 | 8.000 | 8.000 | 6.766 | 4,677 |
| 2022-11-16 | 7.990 | 8.000 | 7.960 | 7.960 | 6.732 | 31,001 |
| 2022-11-15 | 7.910 | 7.940 | 7.910 | 7.920 | 6.698 | 3,689 |
| 2022-11-14 | 7.900 | 7.940 | 7.890 | 7.940 | 6.715 | 8,991 |
| 2022-11-11 | 7.960 | 8.000 | 7.960 | 8.000 | 6.766 | 23,569 |
| 2022-11-10 | 7.860 | 8.040 | 7.860 | 8.000 | 6.766 | 19,884 |
| 2022-11-09 | 8.000 | 8.000 | 7.790 | 7.860 | 6.647 | 19,363 |
| 2022-11-08 | 8.000 | 8.000 | 7.860 | 8.000 | 6.766 | 35,900 |
| 2022-11-07 | 7.890 | 7.900 | 7.830 | 7.830 | 6.622 | 96,000 |
| 2022-11-04 | 7.930 | 8.090 | 7.900 | 7.950 | 6.724 | 44,733 |
| 2022-11-03 | 7.910 | 7.950 | 7.730 | 7.900 | 6.681 | 48,229 |
| 2022-11-02 | 7.870 | 7.900 | 7.720 | 7.900 | 6.681 | 75,930 |
| 2022-11-01 | 8.000 | 8.090 | 7.900 | 7.900 | 6.681 | 8,535 |
| 2022-10-31 | 7.900 | 8.100 | 7.900 | 8.000 | 6.766 | 17,078 |
| 2022-10-28 | 7.870 | 8.000 | 7.870 | 7.900 | 6.681 | 9,673 |
| 2022-10-27 | 7.880 | 8.020 | 7.880 | 7.890 | 6.673 | 3,342 |
| 2022-10-26 | 8.100 | 8.100 | 7.780 | 8.000 | 6.766 | 7,823 |
| 2022-10-25 | 7.890 | 7.890 | 7.800 | 7.850 | 6.639 | 30,100 |
| 2022-10-24 | 8.000 | 8.000 | 7.940 | 7.940 | 6.715 | 2,497 |
| 2022-10-21 | 7.950 | 7.960 | 7.950 | 7.960 | 6.732 | 8,716 |
| 2022-10-20 | 8.050 | 8.050 | 7.930 | 8.000 | 6.766 | 18,483 |
| 2022-10-19 | 7.990 | 8.260 | 7.880 | 7.880 | 6.664 | 54,303 |
| 2022-10-18 | 7.690 | 7.800 | 7.690 | 7.760 | 6.563 | 14,869 |
| 2022-10-17 | 7.650 | 7.700 | 7.470 | 7.640 | 6.461 | 25,702 |
| 2022-10-14 | 7.710 | 7.760 | 7.630 | 7.650 | 6.470 | 28,447 |
| 2022-10-13 | 7.600 | 7.780 | 7.580 | 7.660 | 6.478 | 47,970 |
| 2022-10-12 | 7.490 | 7.690 | 7.450 | 7.600 | 6.428 | 40,136 |
| 2022-10-11 | 7.520 | 7.700 | 7.320 | 7.580 | 6.411 | 19,857 |
| 2022-10-10 | 7.780 | 7.780 | 7.500 | 7.750 | 6.554 | 57,259 |
| 2022-10-07 | 7.690 | 7.890 | 7.690 | 7.830 | 6.622 | 37,671 |
| 2022-10-06 | 7.930 | 7.930 | 7.720 | 7.730 | 6.537 | 16,021 |
| 2022-10-05 | 7.700 | 7.930 | 7.550 | 7.740 | 6.546 | 95,368 |
| 2022-10-04 | 7.650 | 7.890 | 7.600 | 7.770 | 6.571 | 21,637 |
| 2022-10-03 | 7.860 | 7.890 | 7.670 | 7.700 | 6.512 | 29,826 |
| 2022-09-30 | 7.940 | 7.940 | 7.750 | 7.750 | 6.554 | 31,949 |
| 2022-09-29 | 7.700 | 7.900 | 7.600 | 7.860 | 6.647 | 49,775 |
| 2022-09-28 | 7.850 | 7.850 | 7.600 | 7.700 | 6.512 | 75,778 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-16 | 2.0000 NOK |
| 2026-05-04 | 0.5000 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.