River Tech plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	40.900	42.000	40.900	42.000	28.542	1,094
2022-12-20	44.800	44.800	44.800	44.800	30.445	0
2022-12-19	43.900	44.800	43.900	44.800	30.445	10
2022-12-16	40.000	42.900	40.000	42.900	29.154	2,482
2022-12-15	45.000	49.400	41.200	44.000	29.901	3,507
2022-12-14	40.000	44.900	40.000	44.900	30.513	1,711
2022-12-13	48.700	48.700	40.300	43.700	29.698	1,354
2022-12-12	49.900	49.900	43.900	46.700	31.736	20
2022-12-09	40.000	46.000	40.000	46.000	31.261	81
2022-12-08	44.000	44.400	40.200	44.400	30.173	489
2022-12-07	44.000	48.100	44.000	48.100	32.688	806
2022-12-06	49.900	49.900	43.000	44.900	30.513	1,410
2022-12-05	47.000	47.000	47.000	47.000	31.940	0
2022-12-02	47.000	47.000	47.000	47.000	31.940	0
2022-12-01	47.000	47.000	47.000	47.000	31.940	0
2022-11-30	47.000	47.000	47.000	47.000	31.940	0
2022-11-29	47.000	47.000	47.000	47.000	31.940	0
2022-11-28	47.000	47.000	47.000	47.000	31.940	0
2022-11-25	44.000	47.000	44.000	47.000	31.940	101
2022-11-24	47.600	47.600	47.600	47.600	32.348	9
2022-11-23	47.700	47.700	47.700	47.700	32.416	0
2022-11-22	47.700	47.700	47.700	47.700	32.416	0
2022-11-21	47.700	47.700	47.700	47.700	32.416	0
2022-11-18	47.700	47.700	47.700	47.700	32.416	0
2022-11-17	45.900	47.700	45.900	47.700	32.416	160
2022-11-16	44.200	44.200	44.200	44.200	30.037	100
2022-11-15	44.900	45.700	43.000	45.700	31.057	6,706
2022-11-14	47.300	51.400	47.000	47.400	32.212	5,307
2022-11-11	49.700	49.700	49.700	49.700	33.775	0
2022-11-10	49.800	49.800	49.700	49.700	33.775	50
2022-11-09	48.800	48.800	48.800	48.800	33.163	4
2022-11-08	46.000	49.900	46.000	49.900	33.911	50
2022-11-07	51.600	51.600	45.000	46.800	31.804	6,193
2022-11-04	51.800	51.800	47.400	47.400	32.212	296
2022-11-03	51.000	51.000	51.000	51.000	34.659	3
2022-11-02	51.800	51.800	50.000	50.000	33.979	154
2022-11-01	52.000	52.000	47.000	47.000	31.940	4,433
2022-10-31	50.600	51.000	48.000	50.200	34.115	6,624
2022-10-28	50.000	53.800	50.000	53.800	36.561	245
2022-10-27	54.400	54.400	50.800	50.800	34.523	180
2022-10-26	54.600	54.600	45.900	48.500	32.960	3,950
2022-10-25	50.000	51.400	47.000	49.800	33.843	5,079
2022-10-24	49.900	49.900	49.900	49.900	33.911	200
2022-10-21	49.900	50.000	44.000	47.800	32.484	6,913
2022-10-20	46.900	50.800	45.000	49.900	33.911	16,201
2022-10-19	44.900	47.000	43.700	47.000	31.940	7,594
2022-10-18	44.700	44.900	44.700	44.900	30.513	300
2022-10-17	44.700	44.700	44.700	44.700	30.377	100
2022-10-14	46.900	46.900	46.900	46.900	31.872	0
2022-10-13	46.900	46.900	46.900	46.900	31.872	0
2022-10-12	46.900	46.900	46.900	46.900	31.872	0
2022-10-11	46.900	46.900	46.900	46.900	31.872	0
2022-10-10	46.900	46.900	46.900	46.900	31.872	0
2022-10-07	45.000	46.900	45.000	46.900	31.872	1,100
2022-10-06	47.300	47.300	47.300	47.300	32.144	0
2022-10-05	47.300	47.300	45.000	47.300	32.144	3,751
2022-10-04	46.700	47.000	46.700	47.000	31.940	3,100
2022-10-03	47.300	47.300	47.300	47.300	32.144	100
2022-09-30	46.000	46.000	46.000	46.000	31.261	0
2022-09-29	44.000	46.000	44.000	46.000	31.261	599

← NewerPage 17 of 21 · 1,257 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.