Goodtech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 7.620 | 8.160 | 7.620 | 8.090 | 6.842 | 22,330 |
| 2022-09-26 | 7.710 | 7.880 | 7.500 | 7.880 | 6.664 | 44,471 |
| 2022-09-23 | 7.900 | 8.090 | 7.820 | 7.880 | 6.664 | 14,065 |
| 2022-09-22 | 8.160 | 8.160 | 7.920 | 7.920 | 6.698 | 5,380 |
| 2022-09-21 | 8.060 | 8.180 | 7.950 | 8.120 | 6.867 | 27,203 |
| 2022-09-20 | 8.050 | 8.100 | 7.990 | 7.990 | 6.757 | 46,165 |
| 2022-09-19 | 8.020 | 8.140 | 7.940 | 8.060 | 6.817 | 34,682 |
| 2022-09-16 | 8.210 | 8.210 | 8.050 | 8.100 | 6.850 | 31,735 |
| 2022-09-15 | 8.260 | 8.470 | 8.150 | 8.340 | 7.053 | 48,555 |
| 2022-09-14 | 8.480 | 8.480 | 7.960 | 7.960 | 6.732 | 24,478 |
| 2022-09-13 | 8.280 | 8.640 | 7.980 | 8.100 | 6.850 | 93,862 |
| 2022-09-12 | 8.100 | 8.240 | 8.030 | 8.100 | 6.850 | 36,937 |
| 2022-09-09 | 7.880 | 8.280 | 7.880 | 8.100 | 6.850 | 88,380 |
| 2022-09-08 | 7.900 | 8.070 | 7.700 | 7.800 | 6.597 | 67,864 |
| 2022-09-07 | 7.800 | 7.890 | 7.690 | 7.750 | 6.554 | 82,112 |
| 2022-09-06 | 7.810 | 7.890 | 7.540 | 7.800 | 6.597 | 93,615 |
| 2022-09-05 | 8.120 | 8.120 | 7.810 | 7.810 | 6.605 | 47,551 |
| 2022-09-02 | 7.900 | 7.990 | 7.890 | 7.900 | 6.681 | 127,372 |
| 2022-09-01 | 8.010 | 8.060 | 7.900 | 8.060 | 6.817 | 68,556 |
| 2022-08-31 | 8.100 | 8.140 | 8.010 | 8.120 | 6.867 | 38,236 |
| 2022-08-30 | 8.000 | 8.150 | 7.920 | 8.100 | 6.850 | 22,358 |
| 2022-08-29 | 8.000 | 8.120 | 7.850 | 8.100 | 6.850 | 64,656 |
| 2022-08-26 | 8.400 | 8.400 | 8.110 | 8.110 | 6.859 | 15,363 |
| 2022-08-25 | 8.070 | 8.290 | 7.960 | 8.120 | 6.867 | 77,491 |
| 2022-08-24 | 7.900 | 8.080 | 7.870 | 8.070 | 6.825 | 69,740 |
| 2022-08-23 | 7.800 | 7.860 | 7.700 | 7.750 | 6.554 | 60,768 |
| 2022-08-22 | 7.920 | 7.970 | 7.840 | 7.870 | 6.656 | 51,886 |
| 2022-08-19 | 8.110 | 8.110 | 7.940 | 8.060 | 6.817 | 40,014 |
| 2022-08-18 | 7.820 | 8.040 | 7.820 | 7.960 | 6.732 | 82,366 |
| 2022-08-17 | 8.080 | 8.080 | 7.880 | 7.880 | 6.664 | 11,670 |
| 2022-08-16 | 7.990 | 8.080 | 7.880 | 8.080 | 6.833 | 40,502 |
| 2022-08-15 | 8.150 | 8.160 | 7.800 | 7.900 | 6.681 | 57,353 |
| 2022-08-12 | 7.950 | 8.150 | 7.950 | 8.150 | 6.893 | 25,587 |
| 2022-08-11 | 8.160 | 8.160 | 8.040 | 8.100 | 6.850 | 4,038 |
| 2022-08-10 | 8.160 | 8.160 | 8.040 | 8.040 | 6.800 | 10,683 |
| 2022-08-09 | 8.190 | 8.200 | 8.140 | 8.200 | 6.935 | 3,309 |
| 2022-08-08 | 8.140 | 8.260 | 8.100 | 8.100 | 6.850 | 5,636 |
| 2022-08-05 | 8.120 | 8.150 | 8.050 | 8.150 | 6.893 | 12,755 |
| 2022-08-04 | 8.160 | 8.170 | 8.140 | 8.140 | 6.884 | 5,706 |
| 2022-08-03 | 8.190 | 8.190 | 7.980 | 8.110 | 6.859 | 5,042 |
| 2022-08-02 | 8.010 | 8.090 | 8.010 | 8.010 | 6.774 | 18,372 |
| 2022-08-01 | 8.200 | 8.200 | 8.010 | 8.080 | 6.833 | 7,400 |
| 2022-07-29 | 8.010 | 8.080 | 8.000 | 8.080 | 6.833 | 7,264 |
| 2022-07-28 | 8.010 | 8.010 | 7.930 | 7.930 | 6.707 | 9,126 |
| 2022-07-27 | 8.140 | 8.140 | 8.010 | 8.010 | 6.774 | 8,959 |
| 2022-07-26 | 8.150 | 8.150 | 8.100 | 8.140 | 6.884 | 6,358 |
| 2022-07-25 | 7.950 | 8.190 | 7.950 | 8.140 | 6.884 | 18,949 |
| 2022-07-22 | 7.960 | 8.000 | 7.950 | 7.950 | 6.724 | 10,778 |
| 2022-07-21 | 7.970 | 7.970 | 7.600 | 7.750 | 6.554 | 14,622 |
| 2022-07-20 | 7.880 | 7.970 | 7.820 | 7.970 | 6.740 | 12,272 |
| 2022-07-19 | 7.710 | 7.980 | 7.710 | 7.800 | 6.597 | 16,191 |
| 2022-07-18 | 7.980 | 7.980 | 7.650 | 7.850 | 6.639 | 16,420 |
| 2022-07-15 | 7.580 | 7.640 | 7.340 | 7.630 | 6.453 | 37,979 |
| 2022-07-14 | 7.750 | 7.750 | 7.260 | 7.350 | 6.216 | 26,119 |
| 2022-07-13 | 7.830 | 7.900 | 7.730 | 7.740 | 6.546 | 13,132 |
| 2022-07-12 | 7.560 | 7.890 | 7.560 | 7.830 | 6.622 | 16,425 |
| 2022-07-11 | 7.610 | 7.960 | 7.610 | 7.850 | 6.639 | 6,213 |
| 2022-07-08 | 7.980 | 7.980 | 7.630 | 7.900 | 6.681 | 24,078 |
| 2022-07-07 | 7.810 | 7.950 | 7.710 | 7.910 | 6.690 | 15,806 |
| 2022-07-06 | 7.730 | 7.870 | 7.730 | 7.800 | 6.597 | 32,011 |
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.