River Tech plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	31.000	31.000	28.000	30.800	20.931	2,521
2023-11-30	32.000	32.000	31.000	31.000	21.067	92
2023-11-29	31.000	31.000	31.000	31.000	21.067	32
2023-11-28	31.400	31.400	31.400	31.400	21.339	0
2023-11-27	31.400	31.400	31.400	31.400	21.339	24
2023-11-24	32.800	32.800	32.200	32.400	22.018	365
2023-11-23	30.000	30.400	29.200	29.200	19.844	6,822
2023-11-22	32.000	32.000	32.000	32.000	21.747	256
2023-11-21	30.800	31.600	29.400	31.600	21.475	4,015
2023-11-20	30.200	30.200	30.200	30.200	20.523	234
2023-11-17	27.600	31.000	27.600	31.000	21.067	8,120
2023-11-16	32.800	32.800	32.800	32.800	22.290	100
2023-11-15	32.600	32.600	32.600	32.600	22.154	0
2023-11-14	30.000	32.600	27.400	32.600	22.154	177
2023-11-13	32.800	32.800	30.000	32.600	22.154	434
2023-11-10	27.200	31.000	27.200	31.000	21.067	1,160
2023-11-09	30.000	30.800	28.800	30.200	20.523	1,164
2023-11-08	29.600	31.000	26.000	26.000	17.669	5,199
2023-11-07	31.800	31.800	31.800	31.800	21.611	0
2023-11-06	30.000	31.800	30.000	31.800	21.611	1,030
2023-11-03	32.000	32.000	32.000	32.000	21.747	0
2023-11-02	32.000	32.000	32.000	32.000	21.747	0
2023-11-01	31.000	32.000	29.200	32.000	21.747	328
2023-10-31	30.600	31.600	28.000	30.200	20.523	6,422
2023-10-30	30.800	32.800	29.400	30.600	20.795	13,071
2023-10-27	32.400	34.000	32.400	34.000	23.106	1,002
2023-10-26	35.600	35.600	35.600	35.600	24.193	0
2023-10-25	35.600	35.600	35.600	35.600	24.193	12
2023-10-24	36.000	36.000	36.000	36.000	24.465	0
2023-10-23	34.200	36.000	34.200	36.000	24.465	1,118
2023-10-20	32.400	34.200	30.800	33.000	22.426	2,075
2023-10-19	33.600	33.600	33.600	33.600	22.834	60
2023-10-18	33.800	33.800	33.800	33.800	22.970	0
2023-10-17	34.400	34.400	33.000	33.800	22.970	1,184
2023-10-16	34.000	34.000	34.000	34.000	23.106	20
2023-10-13	33.200	33.200	33.200	33.200	22.562	60
2023-10-12	37.000	37.000	33.200	35.000	23.785	1,770
2023-10-11	37.800	37.800	33.200	34.800	23.649	2,283
2023-10-10	38.600	38.600	38.600	38.600	26.232	20
2023-10-09	39.400	39.400	37.800	37.800	25.688	709
2023-10-06	33.600	35.000	33.600	35.000	23.785	19,293
2023-10-05	34.000	34.000	34.000	34.000	23.106	0
2023-10-04	34.000	34.000	34.000	34.000	23.106	50
2023-10-03	30.600	34.000	30.600	34.000	23.106	111
2023-10-02	33.600	34.800	32.600	34.800	23.649	1,202
2023-09-29	35.000	35.000	34.400	34.400	23.378	9,877
2023-09-28	34.600	34.600	33.600	33.600	22.834	136
2023-09-27	32.800	33.200	31.400	33.200	22.562	7,801
2023-09-26	32.600	33.800	32.000	33.600	22.834	1,246
2023-09-25	36.200	36.200	32.200	35.200	23.921	3,799
2023-09-22	37.000	40.400	33.800	36.000	24.465	9,374
2023-09-21	37.800	40.400	34.000	34.600	23.513	22,043
2023-09-20	35.000	35.000	33.800	33.800	22.970	241
2023-09-19	35.000	35.000	31.400	33.400	22.698	2,130
2023-09-18	36.200	36.200	32.400	32.400	22.018	417
2023-09-15	34.000	35.000	33.000	33.000	22.426	16,108
2023-09-14	34.000	36.000	33.400	36.000	24.465	7,135
2023-09-13	37.200	37.200	37.200	37.200	25.280	20
2023-09-12	36.000	37.800	34.000	34.000	23.106	3,934
2023-09-11	36.000	36.000	36.000	36.000	24.465	3,000

← NewerPage 13 of 22 · 1,261 trading daysOlder →

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.