River Tech plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 5.650 | 6.100 | 4.680 | 5.350 | 5.350 | 12,036 |
| 2025-10-30 | 5.500 | 6.200 | 5.300 | 5.550 | 5.550 | 70,905 |
| 2025-10-29 | 4.500 | 5.150 | 4.260 | 5.150 | 5.150 | 32,138 |
| 2025-10-28 | 4.500 | 4.500 | 4.220 | 4.440 | 4.440 | 7,297 |
| 2025-10-27 | 4.240 | 4.500 | 4.240 | 4.300 | 4.300 | 6,810 |
| 2025-10-24 | 4.560 | 4.560 | 4.140 | 4.500 | 4.500 | 3,603 |
| 2025-10-23 | 4.580 | 4.580 | 4.100 | 4.380 | 4.380 | 2,797 |
| 2025-10-22 | 4.580 | 4.580 | 4.160 | 4.220 | 4.220 | 25,820 |
| 2025-10-21 | 4.420 | 4.600 | 4.340 | 4.540 | 4.540 | 6,028 |
| 2025-10-20 | 4.580 | 4.580 | 4.320 | 4.320 | 4.320 | 7,106 |
| 2025-10-17 | 4.460 | 4.600 | 4.200 | 4.580 | 4.580 | 12,111 |
| 2025-10-16 | 4.240 | 4.520 | 4.200 | 4.520 | 4.520 | 6,100 |
| 2025-10-15 | 4.620 | 4.660 | 4.100 | 4.240 | 4.240 | 13,694 |
| 2025-10-14 | 4.020 | 4.840 | 4.020 | 4.840 | 4.840 | 21,863 |
| 2025-10-13 | 4.640 | 4.920 | 4.340 | 4.480 | 4.480 | 31,091 |
| 2025-10-10 | 4.640 | 4.920 | 4.340 | 4.920 | 4.920 | 13,676 |
| 2025-10-09 | 4.700 | 4.880 | 4.420 | 4.540 | 4.540 | 31,459 |
| 2025-10-08 | 5.850 | 5.850 | 4.500 | 5.000 | 5.000 | 110,451 |
| 2025-10-07 | 5.400 | 6.000 | 5.300 | 5.750 | 5.750 | 40,544 |
| 2025-10-06 | 5.500 | 5.600 | 5.000 | 5.450 | 5.450 | 57,583 |
| 2025-10-03 | 5.000 | 5.550 | 4.320 | 5.400 | 5.400 | 187,269 |
| 2025-10-02 | 4.480 | 4.680 | 4.240 | 4.580 | 4.580 | 3,081 |
| 2025-10-01 | 5.150 | 5.150 | 4.400 | 4.400 | 4.400 | 20,098 |
| 2025-09-30 | 4.400 | 4.660 | 4.240 | 4.640 | 4.640 | 30,653 |
| 2025-09-29 | 4.700 | 5.000 | 4.400 | 4.840 | 4.840 | 34,619 |
| 2025-09-26 | 4.840 | 5.200 | 4.840 | 5.000 | 5.000 | 20,360 |
| 2025-09-25 | 5.500 | 5.500 | 5.050 | 5.200 | 5.200 | 16,539 |
| 2025-09-24 | 5.000 | 5.300 | 4.800 | 5.200 | 5.200 | 42,773 |
| 2025-09-23 | 5.150 | 5.300 | 4.680 | 5.300 | 5.300 | 50,580 |
| 2025-09-22 | 5.900 | 5.900 | 5.050 | 5.150 | 5.150 | 115,323 |
| 2025-09-19 | 5.100 | 5.800 | 5.100 | 5.350 | 5.350 | 73,014 |
| 2025-09-18 | 5.800 | 6.550 | 5.000 | 5.050 | 5.050 | 420,690 |
| 2025-09-17 | 15.000 | 15.000 | 14.400 | 14.700 | 14.700 | 3,155 |
| 2025-09-16 | 14.500 | 14.900 | 14.500 | 14.500 | 14.500 | 6,175 |
| 2025-09-15 | 15.500 | 15.500 | 14.300 | 14.500 | 14.500 | 1,373 |
| 2025-09-12 | 14.600 | 14.900 | 14.300 | 14.400 | 14.400 | 520 |
| 2025-09-11 | 15.500 | 15.500 | 14.200 | 14.400 | 14.400 | 4,256 |
| 2025-09-10 | 14.500 | 14.500 | 14.100 | 14.500 | 14.500 | 299 |
| 2025-09-09 | 14.100 | 14.900 | 14.100 | 14.200 | 14.200 | 13,927 |
| 2025-09-08 | 15.600 | 15.600 | 14.500 | 14.500 | 14.500 | 425 |
| 2025-09-05 | 14.400 | 14.800 | 14.300 | 14.600 | 14.600 | 16,602 |
| 2025-09-04 | 15.200 | 15.200 | 14.700 | 15.000 | 15.000 | 1,773 |
| 2025-09-03 | 15.100 | 15.100 | 14.500 | 14.700 | 14.700 | 56 |
| 2025-09-02 | 14.200 | 15.100 | 14.200 | 15.100 | 15.100 | 397 |
| 2025-09-01 | 15.000 | 15.800 | 14.600 | 15.000 | 15.000 | 15,953 |
| 2025-08-29 | 16.900 | 16.900 | 14.400 | 15.000 | 15.000 | 40,223 |
| 2025-08-28 | 17.000 | 17.300 | 15.500 | 15.800 | 15.800 | 8,751 |
| 2025-08-27 | 16.200 | 18.000 | 15.600 | 15.700 | 15.700 | 14,381 |
| 2025-08-26 | 15.300 | 16.200 | 15.300 | 16.100 | 16.100 | 6,753 |
| 2025-08-25 | 14.700 | 15.800 | 14.700 | 15.200 | 15.200 | 6,457 |
| 2025-08-22 | 15.500 | 15.500 | 14.900 | 15.200 | 15.200 | 2,723 |
| 2025-08-21 | 15.500 | 15.500 | 14.800 | 15.200 | 15.200 | 612 |
| 2025-08-20 | 15.500 | 15.500 | 14.700 | 15.200 | 15.200 | 1,349 |
| 2025-08-19 | 15.500 | 15.500 | 14.700 | 15.200 | 15.200 | 353 |
| 2025-08-18 | 15.100 | 15.300 | 14.700 | 15.000 | 15.000 | 5,793 |
| 2025-08-15 | 15.500 | 15.500 | 14.700 | 15.400 | 15.400 | 7,967 |
| 2025-08-14 | 15.400 | 15.400 | 15.000 | 15.000 | 15.000 | 570 |
| 2025-08-13 | 16.500 | 16.500 | 14.900 | 15.400 | 15.400 | 20,199 |
| 2025-08-12 | 15.500 | 15.700 | 15.500 | 15.700 | 15.700 | 3,149 |
| 2025-08-11 | 15.700 | 15.900 | 15.100 | 15.400 | 15.400 | 6,585 |
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.