River Tech plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 24.200 | 26.000 | 24.200 | 25.000 | 18.880 | 58,480 |
| 2024-08-22 | 24.200 | 26.200 | 23.800 | 26.200 | 19.787 | 6,453 |
| 2024-08-21 | 29.400 | 29.400 | 26.400 | 26.400 | 19.938 | 7,956 |
| 2024-08-20 | 30.400 | 30.400 | 30.400 | 30.400 | 22.959 | 0 |
| 2024-08-19 | 30.400 | 30.400 | 30.400 | 30.400 | 22.959 | 0 |
| 2024-08-16 | 23.800 | 30.400 | 23.800 | 30.400 | 22.959 | 52 |
| 2024-08-15 | 25.000 | 25.000 | 25.000 | 25.000 | 18.880 | 750 |
| 2024-08-14 | 23.400 | 23.400 | 23.400 | 23.400 | 17.672 | 11 |
| 2024-08-13 | 25.000 | 25.000 | 25.000 | 25.000 | 18.880 | 1 |
| 2024-08-12 | 24.000 | 24.800 | 23.800 | 23.800 | 17.974 | 2,029 |
| 2024-08-09 | 23.400 | 24.800 | 23.200 | 24.800 | 18.729 | 9,215 |
| 2024-08-08 | 23.000 | 24.200 | 23.000 | 24.000 | 18.125 | 2,681 |
| 2024-08-07 | 22.600 | 24.000 | 22.600 | 23.000 | 17.370 | 1,161 |
| 2024-08-06 | 23.800 | 24.000 | 22.200 | 24.000 | 18.125 | 7,078 |
| 2024-08-05 | 23.000 | 23.400 | 22.800 | 22.800 | 17.219 | 4,429 |
| 2024-08-02 | 22.600 | 23.800 | 22.600 | 23.800 | 17.974 | 775 |
| 2024-08-01 | 23.400 | 23.400 | 23.400 | 23.400 | 17.672 | 1 |
| 2024-07-31 | 24.200 | 24.800 | 23.200 | 24.000 | 18.125 | 2,730 |
| 2024-07-30 | 24.000 | 24.200 | 24.000 | 24.000 | 18.125 | 1,620 |
| 2024-07-29 | 24.000 | 24.000 | 23.000 | 23.000 | 17.370 | 5,543 |
| 2024-07-26 | 22.600 | 23.800 | 22.000 | 23.800 | 17.974 | 4,380 |
| 2024-07-25 | 23.200 | 23.800 | 22.600 | 22.600 | 17.068 | 4,901 |
| 2024-07-24 | 21.000 | 21.000 | 21.000 | 21.000 | 15.860 | 1 |
| 2024-07-23 | 24.000 | 24.000 | 24.000 | 24.000 | 18.125 | 15 |
| 2024-07-22 | 23.400 | 24.000 | 22.000 | 24.000 | 18.125 | 2,201 |
| 2024-07-19 | 23.000 | 24.200 | 23.000 | 23.800 | 17.974 | 4,954 |
| 2024-07-18 | 22.400 | 23.600 | 22.200 | 23.600 | 17.823 | 8,670 |
| 2024-07-17 | 26.200 | 26.200 | 23.000 | 24.600 | 18.578 | 2,501 |
| 2024-07-16 | 24.000 | 24.000 | 23.600 | 23.800 | 17.974 | 7,542 |
| 2024-07-15 | 22.200 | 22.200 | 22.200 | 22.200 | 16.766 | 500 |
| 2024-07-12 | 23.800 | 24.000 | 22.200 | 24.000 | 18.125 | 2,856 |
| 2024-07-11 | 23.400 | 23.800 | 23.200 | 23.200 | 17.521 | 5,708 |
| 2024-07-10 | 24.200 | 25.000 | 23.600 | 25.000 | 18.880 | 2,558 |
| 2024-07-09 | 24.400 | 25.400 | 24.000 | 25.000 | 18.880 | 23,907 |
| 2024-07-08 | 23.800 | 25.000 | 23.600 | 25.000 | 18.880 | 5,615 |
| 2024-07-05 | 25.600 | 25.600 | 23.000 | 23.000 | 17.370 | 2,928 |
| 2024-07-04 | 24.800 | 25.800 | 24.200 | 25.800 | 19.485 | 2,066 |
| 2024-07-03 | 26.000 | 26.000 | 24.200 | 24.200 | 18.276 | 7,915 |
| 2024-07-02 | 23.800 | 25.600 | 23.800 | 25.600 | 19.334 | 48 |
| 2024-07-01 | 26.600 | 26.600 | 24.000 | 25.000 | 18.880 | 2,441 |
| 2024-06-28 | 25.200 | 25.200 | 25.200 | 25.200 | 19.032 | 0 |
| 2024-06-27 | 25.200 | 25.200 | 25.200 | 25.200 | 19.032 | 0 |
| 2024-06-26 | 25.200 | 25.200 | 25.200 | 25.200 | 19.032 | 0 |
| 2024-06-25 | 24.000 | 25.200 | 23.000 | 25.200 | 19.032 | 1,434 |
| 2024-06-24 | 24.800 | 25.600 | 24.400 | 24.400 | 18.427 | 825 |
| 2024-06-21 | 25.600 | 25.600 | 24.000 | 24.000 | 18.125 | 4,232 |
| 2024-06-20 | 26.800 | 26.800 | 24.000 | 25.600 | 19.334 | 3,210 |
| 2024-06-19 | 27.000 | 27.000 | 25.000 | 25.000 | 18.880 | 258 |
| 2024-06-18 | 25.200 | 26.000 | 24.400 | 25.400 | 19.183 | 9,939 |
| 2024-06-17 | 26.000 | 26.000 | 25.400 | 26.000 | 19.636 | 6,108 |
| 2024-06-14 | 25.400 | 25.400 | 24.200 | 25.400 | 19.183 | 5,807 |
| 2024-06-13 | 26.200 | 26.400 | 25.400 | 25.400 | 19.183 | 267 |
| 2024-06-12 | 27.800 | 27.800 | 27.400 | 27.400 | 20.693 | 5 |
| 2024-06-11 | 25.800 | 25.800 | 25.000 | 25.400 | 19.183 | 4,544 |
| 2024-06-10 | 25.400 | 27.800 | 25.400 | 26.000 | 19.636 | 6,203 |
| 2024-06-07 | 27.200 | 27.200 | 25.600 | 26.200 | 19.787 | 3,642 |
| 2024-06-06 | 26.400 | 26.400 | 26.400 | 26.400 | 19.938 | 0 |
| 2024-06-05 | 25.400 | 26.400 | 25.000 | 26.400 | 19.938 | 6,773 |
| 2024-06-04 | 24.600 | 26.000 | 24.600 | 26.000 | 19.636 | 1,666 |
| 2024-06-03 | 25.800 | 25.800 | 24.800 | 25.800 | 19.485 | 3,801 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-04-28 | 2.6486 NOK |
| 2024-09-02 | 2.2615 NOK |
| 2024-04-11 | 2.2851 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.