River Tech plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	39.800	39.800	39.800	39.800	27.047	0
2023-03-14	39.800	39.800	39.800	39.800	27.047	0
2023-03-13	39.800	39.800	39.800	39.800	27.047	0
2023-03-10	39.800	39.800	39.800	39.800	27.047	35
2023-03-09	41.800	41.800	41.800	41.800	28.406	5
2023-03-08	38.000	39.900	37.000	39.400	26.775	1,316
2023-03-07	36.800	37.200	36.600	37.200	25.280	12,500
2023-03-06	36.900	36.900	36.900	36.900	25.076	0
2023-03-03	36.500	36.900	35.100	36.900	25.076	3,490
2023-03-02	39.500	39.500	39.500	39.500	26.843	0
2023-03-01	39.500	39.500	39.500	39.500	26.843	0
2023-02-28	39.500	39.500	39.500	39.500	26.843	0
2023-02-27	39.500	39.500	39.500	39.500	26.843	0
2023-02-24	39.500	39.500	39.500	39.500	26.843	116
2023-02-23	39.900	39.900	39.900	39.900	27.115	0
2023-02-22	38.500	39.900	38.500	39.900	27.115	1,341
2023-02-21	39.900	39.900	39.900	39.900	27.115	0
2023-02-20	39.800	39.900	39.800	39.900	27.115	3,000
2023-02-17	39.500	39.500	39.500	39.500	26.843	0
2023-02-16	39.900	39.900	39.500	39.500	26.843	255
2023-02-15	40.000	40.000	40.000	40.000	27.183	0
2023-02-14	35.500	40.000	35.500	40.000	27.183	7,913
2023-02-13	39.000	39.000	39.000	39.000	26.504	0
2023-02-10	39.000	39.000	39.000	39.000	26.504	0
2023-02-09	39.000	39.000	39.000	39.000	26.504	160
2023-02-08	41.800	41.800	41.800	41.800	28.406	0
2023-02-07	41.800	41.800	41.800	41.800	28.406	0
2023-02-06	41.800	41.800	41.800	41.800	28.406	5
2023-02-03	38.000	40.000	38.000	40.000	27.183	354
2023-02-02	38.000	40.900	37.000	40.900	27.795	6,841
2023-02-01	40.800	40.800	40.800	40.800	27.727	50
2023-01-31	39.900	39.900	39.900	39.900	27.115	7
2023-01-30	41.100	41.100	41.100	41.100	27.931	1,000
2023-01-27	40.800	40.800	40.800	40.800	27.727	0
2023-01-26	37.000	40.800	37.000	40.800	27.727	47,007
2023-01-25	41.000	41.000	41.000	41.000	27.863	500
2023-01-24	44.800	44.800	44.800	44.800	30.445	0
2023-01-23	44.800	44.800	44.800	44.800	30.445	5,000
2023-01-20	41.900	41.900	41.900	41.900	28.474	0
2023-01-19	41.900	41.900	41.900	41.900	28.474	1
2023-01-18	44.900	44.900	44.900	44.900	30.513	0
2023-01-17	44.900	44.900	44.900	44.900	30.513	2
2023-01-16	44.900	44.900	44.900	44.900	30.513	0
2023-01-13	44.900	44.900	44.900	44.900	30.513	0
2023-01-12	44.900	44.900	44.900	44.900	30.513	0
2023-01-11	44.900	44.900	44.900	44.900	30.513	0
2023-01-10	44.900	44.900	44.900	44.900	30.513	0
2023-01-09	44.900	44.900	44.900	44.900	30.513	0
2023-01-06	44.900	44.900	44.900	44.900	30.513	0
2023-01-05	44.900	44.900	44.900	44.900	30.513	0
2023-01-04	39.700	47.900	39.700	44.900	30.513	674
2023-01-03	42.900	42.900	42.900	42.900	29.154	70
2023-01-02	43.000	43.900	41.600	43.900	29.834	4,058
2022-12-30	41.000	45.000	41.000	45.000	30.581	995
2022-12-29	42.000	47.800	40.400	44.000	29.901	4,684
2022-12-28	45.500	45.500	45.500	45.500	30.921	0
2022-12-27	47.900	47.900	45.500	45.500	30.921	625
2022-12-23	43.500	43.500	43.500	43.500	29.562	25
2022-12-22	42.100	44.800	42.100	44.800	30.445	305
2022-12-21	40.900	42.000	40.900	42.000	28.542	1,094

← NewerPage 16 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.