Goodtech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-05 | 7.880 | 7.880 | 7.630 | 7.630 | 6.453 | 15,817 |
| 2022-07-04 | 7.450 | 7.880 | 7.450 | 7.880 | 6.664 | 45,221 |
| 2022-07-01 | 7.610 | 7.790 | 7.430 | 7.550 | 6.385 | 117,182 |
| 2022-06-30 | 7.610 | 7.780 | 7.500 | 7.730 | 6.537 | 25,090 |
| 2022-06-29 | 7.970 | 7.970 | 7.650 | 7.800 | 6.597 | 106,887 |
| 2022-06-28 | 7.930 | 7.930 | 7.500 | 7.740 | 6.546 | 105,119 |
| 2022-06-27 | 7.790 | 7.810 | 7.510 | 7.770 | 6.571 | 54,039 |
| 2022-06-24 | 7.360 | 7.790 | 7.310 | 7.700 | 6.512 | 132,666 |
| 2022-06-23 | 7.310 | 7.310 | 7.180 | 7.230 | 6.115 | 11,409 |
| 2022-06-22 | 7.450 | 7.450 | 7.240 | 7.280 | 6.157 | 5,301 |
| 2022-06-21 | 7.300 | 7.580 | 7.250 | 7.460 | 6.309 | 16,647 |
| 2022-06-20 | 7.400 | 7.420 | 7.280 | 7.420 | 6.275 | 26,959 |
| 2022-06-17 | 7.500 | 7.620 | 7.330 | 7.400 | 6.258 | 24,917 |
| 2022-06-16 | 7.460 | 7.500 | 7.460 | 7.500 | 6.343 | 1,154 |
| 2022-06-15 | 7.400 | 7.630 | 7.270 | 7.400 | 6.258 | 32,681 |
| 2022-06-14 | 7.440 | 7.690 | 7.400 | 7.640 | 6.461 | 71,120 |
| 2022-06-13 | 7.770 | 7.770 | 7.410 | 7.480 | 6.326 | 59,751 |
| 2022-06-10 | 8.090 | 8.140 | 7.780 | 7.780 | 6.580 | 20,901 |
| 2022-06-09 | 7.780 | 8.180 | 7.780 | 7.790 | 6.588 | 56,780 |
| 2022-06-08 | 7.780 | 7.900 | 7.780 | 7.850 | 6.639 | 86,357 |
| 2022-06-07 | 7.850 | 7.980 | 7.810 | 7.870 | 6.656 | 19,540 |
| 2022-06-03 | 7.940 | 7.980 | 7.820 | 7.850 | 6.639 | 31,269 |
| 2022-06-02 | 7.810 | 7.930 | 7.760 | 7.800 | 6.597 | 54,305 |
| 2022-06-01 | 7.980 | 7.980 | 7.760 | 7.810 | 6.605 | 9,090 |
| 2022-05-31 | 7.820 | 7.990 | 7.820 | 7.990 | 6.757 | 15,269 |
| 2022-05-30 | 7.730 | 8.190 | 7.700 | 7.980 | 6.749 | 232,658 |
| 2022-05-27 | 7.710 | 7.990 | 7.710 | 7.980 | 6.749 | 25,998 |
| 2022-05-25 | 7.810 | 8.080 | 7.720 | 7.900 | 6.681 | 58,451 |
| 2022-05-24 | 7.810 | 8.460 | 7.810 | 7.950 | 6.724 | 37,953 |
| 2022-05-23 | 8.140 | 8.460 | 8.000 | 8.000 | 6.766 | 15,648 |
| 2022-05-20 | 8.130 | 8.130 | 7.900 | 7.950 | 6.724 | 73,426 |
| 2022-05-19 | 7.700 | 8.380 | 7.700 | 8.040 | 6.800 | 42,208 |
| 2022-05-18 | 7.900 | 8.480 | 7.900 | 8.000 | 6.766 | 274,647 |
| 2022-05-16 | 8.460 | 8.460 | 7.900 | 8.180 | 6.918 | 117,433 |
| 2022-05-13 | 7.850 | 8.190 | 7.700 | 7.850 | 6.639 | 126,441 |
| 2022-05-12 | 7.130 | 7.180 | 7.000 | 7.180 | 6.072 | 19,295 |
| 2022-05-11 | 7.180 | 7.490 | 7.000 | 7.200 | 6.089 | 21,899 |
| 2022-05-10 | 7.020 | 7.170 | 7.020 | 7.170 | 6.064 | 21,536 |
| 2022-05-09 | 7.020 | 7.200 | 7.020 | 7.200 | 6.089 | 30,297 |
| 2022-05-06 | 7.000 | 7.500 | 6.970 | 7.320 | 6.191 | 99,368 |
| 2022-05-05 | 7.480 | 7.480 | 7.140 | 7.180 | 6.072 | 40,014 |
| 2022-05-04 | 7.600 | 7.600 | 7.270 | 7.310 | 6.182 | 13,734 |
| 2022-05-03 | 7.400 | 7.500 | 7.340 | 7.500 | 6.343 | 22,868 |
| 2022-05-02 | 7.400 | 7.400 | 7.250 | 7.340 | 6.208 | 56,315 |
| 2022-04-29 | 7.440 | 7.440 | 7.200 | 7.400 | 6.258 | 59,207 |
| 2022-04-28 | 7.390 | 7.650 | 7.390 | 7.450 | 6.301 | 14,463 |
| 2022-04-27 | 7.450 | 7.790 | 7.410 | 7.440 | 6.292 | 25,497 |
| 2022-04-26 | 7.800 | 7.840 | 7.500 | 7.790 | 6.588 | 9,250 |
| 2022-04-25 | 7.560 | 7.860 | 7.350 | 7.860 | 6.647 | 7,886 |
| 2022-04-22 | 7.730 | 7.940 | 7.600 | 7.700 | 6.512 | 10,862 |
| 2022-04-21 | 7.710 | 8.000 | 7.710 | 7.900 | 6.681 | 17,461 |
| 2022-04-20 | 7.980 | 8.000 | 7.750 | 7.750 | 6.554 | 20,629 |
| 2022-04-19 | 7.800 | 8.000 | 7.760 | 8.000 | 6.766 | 12,076 |
| 2022-04-13 | 7.740 | 7.890 | 7.740 | 7.760 | 6.563 | 36,245 |
| 2022-04-12 | 7.500 | 7.770 | 7.400 | 7.700 | 6.512 | 92,771 |
| 2022-04-11 | 7.300 | 7.560 | 7.300 | 7.560 | 6.394 | 15,214 |
| 2022-04-08 | 7.580 | 7.580 | 7.300 | 7.300 | 6.174 | 24,371 |
| 2022-04-07 | 7.630 | 7.630 | 7.460 | 7.500 | 6.343 | 13,173 |
| 2022-04-06 | 7.650 | 7.660 | 7.410 | 7.420 | 6.275 | 17,376 |
| 2022-04-05 | 7.570 | 7.690 | 7.460 | 7.460 | 6.309 | 8,686 |
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.