River Tech plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-11 | 61.500 | 61.500 | 60.000 | 61.500 | 41.794 | 7,033 |
| 2022-01-10 | 61.500 | 61.500 | 61.500 | 61.500 | 41.794 | 5,465 |
| 2022-01-07 | 61.500 | 61.500 | 61.500 | 61.500 | 41.794 | 3,207 |
| 2022-01-06 | 63.000 | 63.000 | 61.000 | 62.500 | 42.474 | 2,611 |
| 2022-01-05 | 63.000 | 63.000 | 62.000 | 62.000 | 42.134 | 1,450 |
| 2022-01-04 | 62.000 | 63.000 | 62.000 | 62.000 | 42.134 | 2,419 |
| 2022-01-03 | 63.000 | 65.500 | 63.000 | 63.000 | 42.813 | 5,706 |
| 2021-12-30 | 64.000 | 66.000 | 60.500 | 66.000 | 44.852 | 22,480 |
| 2021-12-29 | 64.000 | 64.000 | 60.000 | 62.000 | 42.134 | 9,222 |
| 2021-12-28 | 63.500 | 63.500 | 61.000 | 61.000 | 41.454 | 2,429 |
| 2021-12-27 | 64.000 | 64.000 | 60.000 | 62.500 | 42.474 | 1,727 |
| 2021-12-23 | 63.500 | 63.500 | 60.500 | 63.500 | 43.153 | 787 |
| 2021-12-22 | 64.000 | 68.500 | 64.000 | 68.500 | 46.551 | 5,390 |
| 2021-12-21 | 62.000 | 63.500 | 61.000 | 63.500 | 43.153 | 420 |
| 2021-12-20 | 63.500 | 64.000 | 62.000 | 64.000 | 43.493 | 1,679 |
| 2021-12-17 | 58.500 | 65.000 | 57.000 | 65.000 | 44.173 | 7,346 |
| 2021-12-16 | 63.000 | 65.000 | 60.500 | 63.500 | 43.153 | 6,402 |
| 2021-12-15 | 65.000 | 67.500 | 61.000 | 61.500 | 41.794 | 4,897 |
| 2021-12-14 | 62.000 | 69.000 | 62.000 | 65.000 | 44.173 | 2,969 |
| 2021-12-13 | 66.500 | 66.500 | 63.000 | 63.000 | 42.813 | 5,841 |
| 2021-12-10 | 73.000 | 73.000 | 63.000 | 64.000 | 43.493 | 6,388 |
| 2021-12-09 | 62.500 | 63.500 | 62.500 | 62.500 | 42.474 | 5,521 |
| 2021-12-08 | 62.000 | 63.000 | 61.500 | 63.000 | 42.813 | 1,746 |
| 2021-12-07 | 66.000 | 69.500 | 65.000 | 66.500 | 45.192 | 1,144 |
| 2021-12-06 | 64.000 | 64.000 | 60.000 | 63.000 | 42.813 | 11,033 |
| 2021-12-03 | 66.000 | 66.000 | 64.000 | 64.000 | 43.493 | 2,116 |
| 2021-12-02 | 65.500 | 66.000 | 62.000 | 66.000 | 44.852 | 105,082 |
| 2021-12-01 | 70.000 | 70.000 | 64.500 | 64.500 | 43.833 | 3,241 |
| 2021-11-30 | 64.500 | 70.000 | 62.500 | 70.000 | 47.570 | 11,737 |
| 2021-11-29 | 64.000 | 64.000 | 62.500 | 62.500 | 42.474 | 2,111 |
| 2021-11-26 | 70.000 | 70.000 | 62.000 | 63.000 | 42.813 | 290 |
| 2021-11-25 | 67.000 | 67.000 | 63.500 | 65.000 | 44.173 | 1,496 |
| 2021-11-24 | 71.000 | 71.000 | 67.000 | 67.000 | 45.532 | 2,047 |
| 2021-11-23 | 64.500 | 66.000 | 64.500 | 65.000 | 44.173 | 19,660 |
| 2021-11-22 | 66.000 | 66.000 | 65.500 | 65.500 | 44.512 | 226 |
| 2021-11-19 | 66.000 | 66.000 | 64.500 | 66.000 | 44.852 | 1,532 |
| 2021-11-18 | 64.000 | 67.000 | 61.000 | 64.000 | 43.493 | 18,478 |
| 2021-11-17 | 62.500 | 64.000 | 61.000 | 62.500 | 42.474 | 14,046 |
| 2021-11-16 | 64.500 | 64.500 | 62.000 | 62.000 | 42.134 | 703 |
| 2021-11-15 | 65.000 | 65.000 | 62.500 | 64.000 | 43.493 | 1,797 |
| 2021-11-12 | 62.500 | 64.000 | 60.000 | 64.000 | 43.493 | 14,653 |
| 2021-11-11 | 67.000 | 67.000 | 61.000 | 63.000 | 42.813 | 15,252 |
| 2021-11-10 | 63.000 | 64.000 | 61.000 | 62.000 | 42.134 | 14,124 |
| 2021-11-09 | 61.500 | 61.500 | 60.000 | 60.000 | 40.775 | 93,930 |
| 2021-11-08 | 61.500 | 61.500 | 57.500 | 60.000 | 40.775 | 25,008 |
| 2021-11-05 | 60.000 | 60.000 | 59.000 | 60.000 | 40.775 | 143,591 |
| 2021-11-04 | 60.000 | 60.500 | 57.000 | 60.500 | 41.114 | 15,444 |
| 2021-11-03 | 60.000 | 60.000 | 59.500 | 60.000 | 40.775 | 1,778 |
| 2021-11-02 | 60.000 | 60.000 | 59.000 | 59.000 | 40.095 | 9,146 |
| 2021-11-01 | 61.000 | 61.000 | 59.500 | 60.000 | 40.775 | 3,609 |
| 2021-10-29 | 68.500 | 68.500 | 60.000 | 62.000 | 42.134 | 7,441 |
| 2021-10-28 | 61.500 | 66.500 | 61.500 | 62.500 | 42.474 | 4,908 |
| 2021-10-27 | 70.000 | 70.000 | 63.000 | 68.000 | 46.211 | 1,420 |
| 2021-10-26 | 66.000 | 68.500 | 66.000 | 68.500 | 46.551 | 6,901 |
| 2021-10-25 | 60.500 | 67.000 | 60.500 | 66.000 | 44.852 | 8,799 |
| 2021-10-22 | 62.500 | 64.000 | 61.500 | 64.000 | 43.493 | 3,345 |
| 2021-10-21 | 58.000 | 60.500 | 57.500 | 60.500 | 41.114 | 36,958 |
← NewerPage 21 of 21 · 1,257 trading days
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.