River Tech plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	46.000	46.000	46.000	46.000	31.261	0
2022-09-27	46.000	46.000	46.000	46.000	31.261	0
2022-09-26	46.000	46.000	46.000	46.000	31.261	0
2022-09-23	46.500	46.500	43.000	46.000	31.261	7,725
2022-09-22	50.800	50.800	47.000	48.700	33.095	1,600
2022-09-21	49.700	50.200	48.000	49.100	33.367	6,033
2022-09-20	46.500	51.600	45.000	51.600	35.066	5,957
2022-09-19	49.100	52.000	48.900	50.000	33.979	4,584
2022-09-16	48.900	48.900	48.900	48.900	33.231	100
2022-09-15	49.500	50.200	45.000	49.800	33.843	7,883
2022-09-14	50.200	51.200	47.000	49.500	33.639	1,636
2022-09-13	58.800	58.800	47.800	49.500	33.639	8,527
2022-09-12	49.700	55.000	48.000	49.500	33.639	10,475
2022-09-09	49.700	49.700	49.700	49.700	33.775	0
2022-09-08	47.000	49.700	47.000	49.700	33.775	1,200
2022-09-07	50.000	50.000	50.000	50.000	33.979	0
2022-09-06	50.000	50.000	50.000	50.000	33.979	0
2022-09-05	47.500	54.000	47.500	50.000	33.979	232
2022-09-02	48.000	48.000	48.000	48.000	32.620	500
2022-09-01	47.000	47.800	44.600	47.000	31.940	31,245
2022-08-31	45.900	46.800	45.000	45.300	30.785	6,061
2022-08-30	48.000	48.000	46.200	48.000	32.620	11,896
2022-08-29	52.800	52.800	52.800	52.800	35.882	1,000
2022-08-26	49.500	49.500	49.500	49.500	33.639	30
2022-08-25	50.000	50.000	50.000	50.000	33.979	1,080
2022-08-24	53.600	53.600	53.600	53.600	36.425	0
2022-08-23	53.600	53.600	53.600	53.600	36.425	0
2022-08-22	53.600	53.600	53.600	53.600	36.425	50
2022-08-19	51.400	51.400	48.200	49.800	33.843	316
2022-08-18	50.000	50.000	49.000	49.000	33.299	854
2022-08-17	49.100	51.000	49.000	51.000	34.659	3,400
2022-08-16	51.400	51.400	48.900	50.800	34.523	5,746
2022-08-15	54.800	54.800	54.800	54.800	37.241	0
2022-08-12	54.800	54.800	54.800	54.800	37.241	0
2022-08-11	54.800	54.800	54.800	54.800	37.241	0
2022-08-10	54.800	54.800	54.800	54.800	37.241	0
2022-08-09	54.800	54.800	54.800	54.800	37.241	0
2022-08-08	52.000	54.800	52.000	54.800	37.241	210
2022-08-05	54.800	54.800	54.800	54.800	37.241	0
2022-08-04	54.800	54.800	54.800	54.800	37.241	0
2022-08-03	54.800	54.800	54.800	54.800	37.241	0
2022-08-02	54.800	54.800	54.800	54.800	37.241	0
2022-08-01	54.800	54.800	54.800	54.800	37.241	100
2022-07-29	53.600	53.600	53.600	53.600	36.425	0
2022-07-28	53.600	53.600	53.600	53.600	36.425	0
2022-07-27	54.800	54.800	53.400	53.600	36.425	140
2022-07-26	53.800	53.800	53.600	53.600	36.425	9
2022-07-25	54.800	54.800	54.800	54.800	37.241	100
2022-07-22	53.000	53.000	53.000	53.000	36.018	6,900
2022-07-21	50.000	53.000	50.000	53.000	36.018	230
2022-07-20	53.200	53.200	53.200	53.200	36.154	0
2022-07-19	53.200	53.200	52.800	53.200	36.154	4,490
2022-07-18	51.000	55.800	50.000	52.000	35.338	1,597
2022-07-15	50.000	50.000	48.000	50.000	33.979	4,738
2022-07-14	53.400	53.400	53.400	53.400	36.289	0
2022-07-13	50.200	53.800	48.700	53.400	36.289	2,486
2022-07-12	54.000	54.000	54.000	54.000	36.697	1,300
2022-07-11	55.600	55.800	55.000	55.000	37.377	2,100
2022-07-08	52.400	52.400	52.400	52.400	35.610	0
2022-07-07	52.400	52.400	52.400	52.400	35.610	0

← NewerPage 18 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.