River Tech plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	36.000	36.000	35.000	35.000	23.785	3,351
2023-09-07	37.600	37.600	36.000	36.000	24.465	431
2023-09-06	38.000	38.000	34.600	36.000	24.465	1,560
2023-09-05	35.000	37.000	32.600	37.000	25.144	1,757
2023-09-04	37.600	37.600	37.600	37.600	25.552	0
2023-09-01	37.600	37.600	37.600	37.600	25.552	0
2023-08-31	37.600	37.600	37.600	37.600	25.552	30
2023-08-30	35.600	35.600	35.400	35.400	24.057	966
2023-08-29	38.000	38.000	34.800	36.400	24.737	766
2023-08-28	35.000	35.000	32.400	33.600	22.834	1,475
2023-08-25	35.800	35.800	32.600	34.000	23.106	5,744
2023-08-24	34.200	35.400	34.000	35.400	24.057	1,716
2023-08-23	36.200	36.200	36.000	36.000	24.465	3,129
2023-08-22	35.200	38.000	33.400	38.000	25.824	4,323
2023-08-21	36.000	36.000	33.400	34.000	23.106	7,144
2023-08-18	35.400	36.000	35.400	36.000	24.465	1,000
2023-08-17	35.800	35.800	33.000	35.800	24.329	4,114
2023-08-16	35.400	35.400	35.400	35.400	24.057	100
2023-08-15	34.600	34.600	34.600	34.600	23.513	0
2023-08-14	34.600	34.600	34.600	34.600	23.513	2,200
2023-08-11	36.800	36.800	32.200	32.200	21.882	878
2023-08-10	35.000	35.000	35.000	35.000	23.785	0
2023-08-09	35.600	36.000	34.000	35.000	23.785	8,470
2023-08-08	37.000	37.000	33.000	35.000	23.785	4,554
2023-08-07	36.200	36.200	32.800	34.800	23.649	3,431
2023-08-04	37.600	37.600	33.600	36.000	24.465	1,260
2023-08-03	36.000	36.000	36.000	36.000	24.465	200
2023-08-02	35.200	36.000	34.000	35.000	23.785	3,400
2023-08-01	37.600	37.600	33.200	34.200	23.242	4,076
2023-07-31	39.000	39.000	34.000	34.800	23.649	6,212
2023-07-28	35.800	35.800	35.800	35.800	24.329	34
2023-07-27	35.800	36.000	34.000	36.000	24.465	5,089
2023-07-26	35.000	35.000	35.000	35.000	23.785	500
2023-07-25	34.200	35.000	34.000	34.000	23.106	10,317
2023-07-24	37.600	37.600	34.200	34.200	23.242	15,240
2023-07-21	35.400	36.800	35.000	36.800	25.009	3,654
2023-07-20	36.000	38.400	35.200	37.800	25.688	11,204
2023-07-19	35.600	39.000	35.000	36.600	24.873	10,436
2023-07-18	35.000	37.000	34.800	36.200	24.601	3,182
2023-07-17	37.200	38.400	37.000	38.400	26.096	1,288
2023-07-14	35.000	36.800	33.200	36.800	25.009	23,336
2023-07-13	36.400	36.400	36.400	36.400	24.737	0
2023-07-12	35.200	36.400	35.200	36.400	24.737	5,403
2023-07-11	36.400	37.000	33.800	37.000	25.144	8,742
2023-07-10	35.000	37.800	34.200	34.200	23.242	1,117
2023-07-07	36.000	36.200	34.000	35.400	24.057	16,896
2023-07-06	41.200	41.200	34.200	35.200	23.921	26,246
2023-07-05	39.000	39.000	36.400	37.800	25.688	45,556
2023-07-04	37.000	41.200	35.600	41.200	27.999	31,570
2023-07-03	41.000	41.000	41.000	41.000	27.863	120
2023-06-30	37.000	39.800	37.000	39.800	27.047	1,900
2023-06-29	37.400	41.000	37.400	41.000	27.863	2,850
2023-06-28	41.400	41.400	41.400	41.400	28.135	0
2023-06-27	39.200	41.400	39.200	41.400	28.135	1,672
2023-06-26	42.400	42.400	42.400	42.400	28.814	0
2023-06-23	42.400	42.400	42.400	42.400	28.814	0
2023-06-22	42.400	42.400	42.400	42.400	28.814	0
2023-06-21	42.400	42.400	42.400	42.400	28.814	0
2023-06-20	42.400	42.400	42.400	42.400	28.814	0
2023-06-19	42.600	42.600	42.400	42.400	28.814	1,775

← NewerPage 14 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.