River Tech plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 29.000 | 29.000 | 28.600 | 28.600 | 19.436 | 387 |
| 2024-02-27 | 28.800 | 28.800 | 25.800 | 28.000 | 19.028 | 524 |
| 2024-02-26 | 27.800 | 29.000 | 26.600 | 27.200 | 18.485 | 5,594 |
| 2024-02-23 | 25.800 | 28.200 | 25.000 | 28.200 | 19.164 | 7,678 |
| 2024-02-22 | 26.000 | 28.200 | 25.000 | 28.200 | 19.164 | 8,480 |
| 2024-02-21 | 26.400 | 27.000 | 25.000 | 27.000 | 18.349 | 3,617 |
| 2024-02-20 | 26.000 | 27.800 | 26.000 | 27.800 | 18.892 | 965 |
| 2024-02-19 | 29.000 | 29.000 | 28.800 | 28.800 | 19.572 | 68 |
| 2024-02-16 | 27.600 | 27.600 | 26.400 | 27.400 | 18.620 | 171 |
| 2024-02-15 | 29.600 | 29.600 | 27.000 | 27.200 | 18.485 | 431 |
| 2024-02-14 | 28.400 | 28.400 | 28.400 | 28.400 | 19.300 | 10 |
| 2024-02-13 | 29.000 | 29.600 | 28.800 | 28.800 | 19.572 | 24 |
| 2024-02-12 | 29.800 | 29.800 | 28.800 | 28.800 | 19.572 | 15 |
| 2024-02-09 | 29.000 | 29.000 | 25.000 | 28.400 | 19.300 | 250 |
| 2024-02-08 | 29.600 | 29.600 | 27.800 | 28.600 | 19.436 | 39 |
| 2024-02-07 | 27.400 | 28.400 | 27.400 | 28.400 | 19.300 | 261 |
| 2024-02-06 | 31.600 | 31.600 | 30.800 | 30.800 | 20.931 | 7 |
| 2024-02-05 | 30.800 | 30.800 | 30.600 | 30.600 | 20.795 | 25 |
| 2024-02-02 | 31.000 | 31.000 | 28.000 | 29.400 | 19.980 | 240 |
| 2024-02-01 | 31.000 | 31.000 | 27.200 | 30.000 | 20.387 | 343 |
| 2024-01-31 | 30.800 | 30.800 | 26.800 | 30.800 | 20.931 | 1,192 |
| 2024-01-30 | 29.400 | 31.800 | 29.400 | 30.000 | 20.387 | 442 |
| 2024-01-29 | 28.000 | 29.000 | 28.000 | 29.000 | 19.708 | 1,305 |
| 2024-01-26 | 30.000 | 30.000 | 29.600 | 29.600 | 20.116 | 1,050 |
| 2024-01-25 | 26.000 | 31.000 | 26.000 | 28.800 | 19.572 | 669 |
| 2024-01-24 | 31.600 | 31.600 | 31.600 | 31.600 | 21.475 | 0 |
| 2024-01-23 | 31.000 | 31.600 | 31.000 | 31.600 | 21.475 | 157 |
| 2024-01-22 | 29.000 | 32.000 | 26.800 | 30.000 | 20.387 | 36,206 |
| 2024-01-19 | 27.400 | 27.400 | 25.000 | 27.000 | 18.349 | 21,295 |
| 2024-01-18 | 26.200 | 28.000 | 25.000 | 28.000 | 19.028 | 7,067 |
| 2024-01-17 | 26.600 | 26.600 | 23.600 | 25.000 | 16.989 | 10,464 |
| 2024-01-16 | 29.000 | 29.000 | 29.000 | 29.000 | 19.708 | 0 |
| 2024-01-15 | 29.000 | 29.000 | 29.000 | 29.000 | 19.708 | 0 |
| 2024-01-12 | 26.400 | 29.000 | 26.200 | 29.000 | 19.708 | 5,058 |
| 2024-01-11 | 31.000 | 31.000 | 31.000 | 31.000 | 21.067 | 0 |
| 2024-01-10 | 31.000 | 31.000 | 31.000 | 31.000 | 21.067 | 0 |
| 2024-01-09 | 29.800 | 31.800 | 29.800 | 31.000 | 21.067 | 592 |
| 2024-01-08 | 29.600 | 29.600 | 29.600 | 29.600 | 20.116 | 20 |
| 2024-01-05 | 27.400 | 29.600 | 27.400 | 29.000 | 19.708 | 340 |
| 2024-01-04 | 28.000 | 29.600 | 26.400 | 27.400 | 18.620 | 1,882 |
| 2024-01-03 | 26.000 | 27.600 | 26.000 | 27.000 | 18.349 | 2,500 |
| 2024-01-02 | 28.000 | 28.000 | 26.400 | 27.800 | 18.892 | 230 |
| 2023-12-29 | 27.400 | 28.200 | 27.000 | 27.800 | 18.892 | 1,312 |
| 2023-12-28 | 27.000 | 29.000 | 27.000 | 27.000 | 18.349 | 2,812 |
| 2023-12-27 | 29.800 | 29.800 | 29.800 | 29.800 | 20.251 | 0 |
| 2023-12-22 | 29.800 | 29.800 | 29.800 | 29.800 | 20.251 | 105 |
| 2023-12-21 | 26.400 | 27.800 | 26.400 | 27.800 | 18.892 | 299 |
| 2023-12-20 | 27.000 | 30.000 | 27.000 | 28.000 | 19.028 | 717 |
| 2023-12-19 | 28.400 | 29.800 | 26.000 | 26.000 | 17.669 | 3,695 |
| 2023-12-18 | 28.200 | 29.800 | 28.200 | 29.600 | 20.116 | 593 |
| 2023-12-15 | 30.800 | 30.800 | 30.800 | 30.800 | 20.931 | 165 |
| 2023-12-14 | 31.200 | 31.200 | 31.200 | 31.200 | 21.203 | 5 |
| 2023-12-13 | 28.000 | 30.600 | 28.000 | 30.600 | 20.795 | 455 |
| 2023-12-12 | 32.000 | 32.000 | 32.000 | 32.000 | 21.747 | 0 |
| 2023-12-11 | 32.000 | 32.000 | 32.000 | 32.000 | 21.747 | 0 |
| 2023-12-08 | 32.000 | 32.000 | 32.000 | 32.000 | 21.747 | 0 |
| 2023-12-07 | 32.000 | 32.000 | 32.000 | 32.000 | 21.747 | 75 |
| 2023-12-06 | 30.600 | 31.600 | 30.600 | 31.600 | 21.475 | 157 |
| 2023-12-05 | 32.000 | 32.000 | 32.000 | 32.000 | 21.747 | 432 |
| 2023-12-04 | 32.000 | 32.000 | 32.000 | 32.000 | 21.747 | 142 |
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.