River Tech plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 4.020 | 4.280 | 4.020 | 4.040 | 4.040 | 3,481 |
| 2026-01-29 | 4.040 | 4.180 | 4.020 | 4.020 | 4.020 | 10,135 |
| 2026-01-28 | 4.280 | 4.280 | 4.020 | 4.020 | 4.020 | 5,894 |
| 2026-01-27 | 4.400 | 4.400 | 3.940 | 4.020 | 4.020 | 13,047 |
| 2026-01-26 | 4.280 | 4.280 | 4.020 | 4.200 | 4.200 | 4,570 |
| 2026-01-23 | 3.920 | 4.300 | 3.920 | 4.300 | 4.300 | 8,549 |
| 2026-01-22 | 4.140 | 4.140 | 4.120 | 4.120 | 4.120 | 1,686 |
| 2026-01-21 | 4.500 | 4.500 | 4.000 | 4.140 | 4.140 | 4,126 |
| 2026-01-20 | 4.020 | 4.020 | 4.000 | 4.000 | 4.000 | 292 |
| 2026-01-19 | 4.140 | 4.140 | 3.860 | 4.020 | 4.020 | 4,476 |
| 2026-01-16 | 3.940 | 4.120 | 3.940 | 4.120 | 4.120 | 3,004 |
| 2026-01-15 | 4.140 | 4.140 | 3.860 | 3.900 | 3.900 | 200 |
| 2026-01-14 | 4.020 | 4.020 | 3.820 | 3.820 | 3.820 | 638 |
| 2026-01-13 | 3.980 | 4.060 | 3.980 | 4.060 | 4.060 | 693 |
| 2026-01-12 | 4.000 | 4.160 | 3.980 | 4.160 | 4.160 | 11,142 |
| 2026-01-09 | 4.000 | 4.200 | 4.000 | 4.200 | 4.200 | 3,281 |
| 2026-01-08 | 4.460 | 4.460 | 3.960 | 4.200 | 4.200 | 4,694 |
| 2026-01-07 | 4.220 | 4.440 | 4.100 | 4.100 | 4.100 | 9,209 |
| 2026-01-06 | 3.940 | 4.400 | 3.940 | 4.300 | 4.300 | 3,945 |
| 2026-01-05 | 4.100 | 4.200 | 3.980 | 4.060 | 4.060 | 11,162 |
| 2026-01-02 | 4.200 | 4.360 | 3.920 | 4.000 | 4.000 | 1,958 |
| 2025-12-30 | 3.600 | 4.400 | 3.600 | 4.400 | 4.400 | 32,195 |
| 2025-12-29 | 3.960 | 4.200 | 3.800 | 3.880 | 3.880 | 30,871 |
| 2025-12-23 | 4.500 | 4.500 | 3.920 | 3.940 | 3.940 | 21,859 |
| 2025-12-22 | 4.760 | 4.760 | 3.880 | 4.380 | 4.380 | 16,578 |
| 2025-12-19 | 4.040 | 4.320 | 4.040 | 4.160 | 4.160 | 4,531 |
| 2025-12-18 | 4.600 | 4.600 | 4.020 | 4.440 | 4.440 | 2,516 |
| 2025-12-17 | 4.660 | 4.700 | 4.020 | 4.700 | 4.700 | 9,694 |
| 2025-12-16 | 4.040 | 4.540 | 4.000 | 4.360 | 4.360 | 56,200 |
| 2025-12-15 | 4.080 | 4.080 | 3.800 | 3.960 | 3.960 | 6,151 |
| 2025-12-12 | 3.980 | 3.980 | 3.820 | 3.980 | 3.980 | 6,126 |
| 2025-12-11 | 4.080 | 4.080 | 3.840 | 3.840 | 3.840 | 2,754 |
| 2025-12-10 | 4.100 | 4.100 | 3.900 | 3.980 | 3.980 | 837 |
| 2025-12-09 | 3.900 | 3.980 | 3.720 | 3.920 | 3.920 | 3,115 |
| 2025-12-08 | 3.560 | 3.880 | 3.560 | 3.880 | 3.880 | 10,433 |
| 2025-12-05 | 4.100 | 4.100 | 3.720 | 3.740 | 3.740 | 5,089 |
| 2025-12-04 | 3.900 | 3.900 | 3.720 | 3.880 | 3.880 | 23,515 |
| 2025-12-03 | 3.700 | 4.120 | 3.700 | 4.060 | 4.060 | 15,127 |
| 2025-12-02 | 3.900 | 4.180 | 3.900 | 4.140 | 4.140 | 1,208 |
| 2025-12-01 | 3.920 | 4.260 | 3.540 | 4.260 | 4.260 | 24,808 |
| 2025-11-28 | 3.900 | 4.160 | 3.720 | 3.920 | 3.920 | 23,527 |
| 2025-11-27 | 4.100 | 4.180 | 3.900 | 3.900 | 3.900 | 27,481 |
| 2025-11-26 | 4.200 | 4.480 | 3.960 | 4.340 | 4.340 | 33,058 |
| 2025-11-25 | 4.120 | 5.000 | 4.120 | 4.200 | 4.200 | 5,350 |
| 2025-11-24 | 3.980 | 4.120 | 3.860 | 4.120 | 4.120 | 12,483 |
| 2025-11-21 | 4.240 | 4.400 | 3.940 | 4.180 | 4.180 | 22,829 |
| 2025-11-20 | 4.200 | 4.500 | 4.040 | 4.180 | 4.180 | 13,252 |
| 2025-11-19 | 4.200 | 5.350 | 4.200 | 4.280 | 4.280 | 5,136 |
| 2025-11-18 | 5.000 | 5.000 | 4.300 | 4.420 | 4.420 | 14,496 |
| 2025-11-17 | 4.860 | 4.900 | 4.160 | 4.800 | 4.800 | 11,420 |
| 2025-11-14 | 4.980 | 4.980 | 4.900 | 4.900 | 4.900 | 153 |
| 2025-11-13 | 5.350 | 5.350 | 4.720 | 4.720 | 4.720 | 6,390 |
| 2025-11-12 | 4.900 | 5.000 | 4.500 | 4.780 | 4.780 | 1,584 |
| 2025-11-11 | 4.340 | 4.900 | 4.340 | 4.900 | 4.900 | 8,592 |
| 2025-11-10 | 4.500 | 5.400 | 4.180 | 4.340 | 4.340 | 20,105 |
| 2025-11-07 | 4.560 | 4.900 | 4.500 | 4.500 | 4.500 | 6,448 |
| 2025-11-06 | 5.400 | 5.450 | 4.560 | 4.560 | 4.560 | 18,628 |
| 2025-11-05 | 5.500 | 5.500 | 4.880 | 5.150 | 5.150 | 5,538 |
| 2025-11-04 | 5.400 | 5.950 | 5.050 | 5.500 | 5.500 | 12,402 |
| 2025-11-03 | 5.100 | 6.050 | 5.100 | 5.400 | 5.400 | 11,799 |
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.