Goodtech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 7.450 | 7.670 | 7.450 | 7.550 | 6.385 | 14,167 |
| 2022-04-01 | 7.640 | 7.640 | 7.640 | 7.640 | 6.461 | 100 |
| 2022-03-31 | 7.540 | 7.670 | 7.480 | 7.670 | 6.487 | 17,828 |
| 2022-03-30 | 7.670 | 7.670 | 7.660 | 7.670 | 6.487 | 2,684 |
| 2022-03-29 | 7.540 | 7.700 | 7.400 | 7.700 | 6.512 | 52,780 |
| 2022-03-28 | 7.620 | 7.730 | 7.480 | 7.560 | 6.394 | 15,398 |
| 2022-03-25 | 7.580 | 7.650 | 7.580 | 7.620 | 6.444 | 78,730 |
| 2022-03-24 | 7.470 | 7.780 | 7.470 | 7.590 | 6.419 | 12,600 |
| 2022-03-23 | 7.640 | 7.760 | 7.480 | 7.650 | 6.470 | 42,545 |
| 2022-03-22 | 7.440 | 7.720 | 7.440 | 7.660 | 6.478 | 38,295 |
| 2022-03-21 | 7.690 | 7.780 | 7.600 | 7.600 | 6.428 | 30,752 |
| 2022-03-18 | 7.490 | 7.680 | 7.490 | 7.560 | 6.394 | 10,203 |
| 2022-03-17 | 7.570 | 7.640 | 7.570 | 7.640 | 6.461 | 5,406 |
| 2022-03-16 | 7.790 | 7.790 | 7.580 | 7.590 | 6.419 | 22,405 |
| 2022-03-15 | 7.450 | 7.650 | 7.300 | 7.650 | 6.470 | 17,468 |
| 2022-03-14 | 7.300 | 7.490 | 7.300 | 7.490 | 6.335 | 30,476 |
| 2022-03-11 | 7.620 | 7.630 | 7.560 | 7.630 | 6.453 | 6,241 |
| 2022-03-10 | 7.500 | 7.580 | 7.460 | 7.580 | 6.411 | 19,984 |
| 2022-03-09 | 7.440 | 7.600 | 7.400 | 7.550 | 6.385 | 31,048 |
| 2022-03-08 | 7.410 | 7.720 | 7.410 | 7.520 | 6.360 | 24,789 |
| 2022-03-07 | 7.610 | 7.620 | 7.300 | 7.620 | 6.444 | 65,301 |
| 2022-03-04 | 7.900 | 7.900 | 7.630 | 7.800 | 6.597 | 28,387 |
| 2022-03-03 | 7.690 | 8.000 | 7.620 | 7.970 | 6.740 | 34,403 |
| 2022-03-02 | 7.530 | 7.800 | 7.510 | 7.780 | 6.580 | 25,622 |
| 2022-03-01 | 7.750 | 8.040 | 7.700 | 7.720 | 6.529 | 38,744 |
| 2022-02-28 | 8.290 | 8.290 | 7.580 | 7.710 | 6.521 | 30,139 |
| 2022-02-25 | 7.700 | 8.100 | 7.300 | 7.990 | 6.757 | 72,869 |
| 2022-02-24 | 7.600 | 8.000 | 7.500 | 7.540 | 6.377 | 69,530 |
| 2022-02-23 | 7.790 | 8.030 | 7.790 | 8.000 | 6.766 | 58,418 |
| 2022-02-22 | 7.650 | 7.760 | 7.500 | 7.760 | 6.563 | 39,193 |
| 2022-02-21 | 7.650 | 7.820 | 7.600 | 7.820 | 6.614 | 7,370 |
| 2022-02-18 | 7.640 | 7.900 | 7.640 | 7.810 | 6.605 | 98,929 |
| 2022-02-17 | 7.800 | 8.010 | 7.560 | 7.710 | 6.521 | 124,956 |
| 2022-02-16 | 7.750 | 8.000 | 7.750 | 8.000 | 6.766 | 30,813 |
| 2022-02-15 | 7.900 | 8.130 | 7.750 | 8.130 | 6.876 | 38,002 |
| 2022-02-14 | 8.010 | 8.040 | 7.770 | 7.860 | 6.647 | 34,086 |
| 2022-02-11 | 8.100 | 8.190 | 7.850 | 8.110 | 6.859 | 87,848 |
| 2022-02-10 | 8.030 | 8.460 | 7.800 | 8.140 | 6.884 | 207,942 |
| 2022-02-09 | 8.080 | 8.190 | 8.080 | 8.190 | 6.927 | 32,159 |
| 2022-02-08 | 8.500 | 8.500 | 8.090 | 8.320 | 7.036 | 12,499 |
| 2022-02-07 | 8.470 | 8.470 | 8.240 | 8.250 | 6.977 | 12,139 |
| 2022-02-04 | 8.270 | 8.470 | 8.200 | 8.470 | 7.163 | 13,196 |
| 2022-02-03 | 8.390 | 8.390 | 8.210 | 8.310 | 7.028 | 11,344 |
| 2022-02-02 | 8.040 | 8.550 | 8.040 | 8.400 | 7.104 | 124,780 |
| 2022-02-01 | 8.100 | 8.450 | 7.920 | 8.450 | 7.146 | 17,267 |
| 2022-01-31 | 8.380 | 8.400 | 8.120 | 8.190 | 6.927 | 55,172 |
| 2022-01-28 | 8.260 | 8.370 | 8.170 | 8.370 | 7.079 | 53,854 |
| 2022-01-27 | 8.200 | 8.380 | 8.180 | 8.260 | 6.986 | 31,361 |
| 2022-01-26 | 8.570 | 8.620 | 8.330 | 8.410 | 7.113 | 27,020 |
| 2022-01-25 | 8.460 | 8.590 | 8.260 | 8.260 | 6.986 | 38,568 |
| 2022-01-24 | 8.900 | 8.900 | 8.310 | 8.400 | 7.104 | 118,950 |
| 2022-01-21 | 8.960 | 9.020 | 8.840 | 8.910 | 7.535 | 100,446 |
| 2022-01-20 | 9.400 | 9.440 | 8.900 | 9.130 | 7.721 | 207,130 |
| 2022-01-19 | 9.310 | 9.490 | 9.310 | 9.340 | 7.899 | 28,212 |
| 2022-01-18 | 9.440 | 9.730 | 9.380 | 9.500 | 8.034 | 19,517 |
| 2022-01-17 | 9.410 | 9.590 | 9.360 | 9.590 | 8.111 | 30,987 |
| 2022-01-14 | 9.560 | 9.600 | 9.410 | 9.500 | 8.034 | 51,026 |
| 2022-01-13 | 9.660 | 9.700 | 9.560 | 9.590 | 8.111 | 19,119 |
| 2022-01-12 | 9.750 | 9.770 | 9.620 | 9.770 | 8.263 | 17,621 |
| 2022-01-11 | 9.850 | 9.910 | 9.510 | 9.720 | 8.220 | 48,027 |
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.