River Tech plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	17.800	17.800	17.700	17.700	14.801	34
2025-02-13	18.400	18.400	16.800	17.200	14.382	9,200
2025-02-12	18.300	18.300	17.200	17.500	14.633	3,266
2025-02-11	17.800	18.100	17.500	17.500	14.633	1,204
2025-02-10	17.300	18.800	17.300	17.800	14.884	2,748
2025-02-07	20.800	20.800	18.100	18.300	15.302	2,545
2025-02-06	18.500	19.000	17.500	19.000	15.888	6,184
2025-02-05	21.200	21.200	21.200	21.200	17.727	1
2025-02-04	17.300	21.200	17.300	21.200	17.727	10,595
2025-02-03	17.400	18.300	17.400	18.300	15.302	210
2025-01-31	18.000	18.300	18.000	18.300	15.302	2,056
2025-01-30	18.200	18.300	18.200	18.300	15.302	912
2025-01-29	17.000	18.300	17.000	18.300	15.302	2,891
2025-01-28	18.300	18.300	16.900	18.300	15.302	669
2025-01-27	18.900	18.900	17.000	17.400	14.550	2,225
2025-01-24	17.300	18.100	17.300	18.100	15.135	5,252
2025-01-23	17.700	18.500	17.200	18.000	15.051	12,769
2025-01-22	17.700	17.700	17.600	17.700	14.801	2,708
2025-01-21	18.600	18.600	17.700	18.100	15.135	10,352
2025-01-20	17.300	18.700	17.300	18.600	15.553	7,112
2025-01-17	17.300	17.300	17.300	17.300	14.466	300
2025-01-16	17.300	17.300	17.300	17.300	14.466	0
2025-01-15	16.800	17.500	16.800	17.300	14.466	5,257
2025-01-14	17.400	17.900	17.400	17.900	14.968	50
2025-01-13	17.900	17.900	17.700	17.800	14.884	2,832
2025-01-10	18.500	18.500	16.700	17.400	14.550	3,306
2025-01-09	18.100	18.100	18.100	18.100	15.135	2
2025-01-08	17.700	19.000	17.700	19.000	15.888	2,192
2025-01-07	18.400	18.600	18.000	18.600	15.553	4,764
2025-01-06	18.500	18.500	18.500	18.500	15.470	500
2025-01-03	18.500	18.500	18.500	18.500	15.470	10
2025-01-02	18.400	18.600	18.400	18.600	15.553	4,124
2024-12-30	18.600	18.600	17.500	18.600	15.553	14,636
2024-12-27	17.000	18.600	17.000	18.600	15.553	6,000
2024-12-23	17.800	17.800	17.800	17.800	14.884	0
2024-12-20	18.700	18.700	17.200	17.800	14.884	1,466
2024-12-19	16.000	18.700	16.000	17.200	14.382	334
2024-12-18	17.800	18.400	17.500	17.500	14.633	2,423
2024-12-17	18.500	18.500	17.100	17.400	14.550	23,899
2024-12-16	20.000	20.000	18.500	19.200	16.055	13,536
2024-12-13	19.400	22.200	18.000	19.800	16.557	33,862
2024-12-12	18.600	18.600	17.300	17.700	14.801	17,179
2024-12-11	20.000	21.600	17.700	18.000	15.051	16,076
2024-12-10	18.900	20.400	18.200	18.200	15.219	3,419
2024-12-09	22.800	22.800	17.800	18.900	15.804	6,328
2024-12-06	19.900	19.900	18.000	18.000	15.051	3,194
2024-12-05	19.700	19.700	18.300	18.300	15.302	1,500
2024-12-04	20.000	20.000	17.200	19.900	16.640	6,470
2024-12-03	20.800	20.800	20.800	20.800	17.393	505
2024-12-02	17.700	18.900	16.200	16.200	13.546	5,325
2024-11-29	15.900	19.200	15.900	19.200	16.055	4,264
2024-11-28	16.900	16.900	16.900	16.900	14.132	29
2024-11-27	16.200	17.200	16.200	17.000	14.215	1,582
2024-11-26	16.800	16.900	15.800	15.800	13.212	9,157
2024-11-25	18.500	18.500	16.500	17.000	14.215	7,406
2024-11-22	17.000	17.000	16.200	16.500	13.797	12,870
2024-11-21	17.000	19.400	16.000	16.000	13.379	14,239
2024-11-20	16.200	17.000	16.100	17.000	14.215	13,610
2024-11-19	17.600	17.600	16.400	16.400	13.714	18,757
2024-11-18	18.000	18.000	16.800	17.600	14.717	6,997

← NewerPage 8 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.