River Tech plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 19.600 | 19.600 | 17.300 | 17.800 | 14.884 | 9,771 |
| 2024-11-14 | 16.800 | 19.000 | 16.800 | 19.000 | 15.888 | 6,728 |
| 2024-11-13 | 17.000 | 18.500 | 16.700 | 16.700 | 13.964 | 13,069 |
| 2024-11-12 | 17.200 | 18.500 | 17.200 | 18.500 | 15.470 | 63 |
| 2024-11-11 | 18.500 | 18.500 | 18.000 | 18.500 | 15.470 | 855 |
| 2024-11-08 | 18.000 | 18.000 | 18.000 | 18.000 | 15.051 | 0 |
| 2024-11-07 | 18.500 | 18.500 | 18.000 | 18.000 | 15.051 | 55 |
| 2024-11-06 | 17.800 | 18.000 | 17.600 | 18.000 | 15.051 | 623 |
| 2024-11-05 | 17.600 | 18.000 | 17.600 | 18.000 | 15.051 | 16,782 |
| 2024-11-04 | 18.800 | 18.800 | 17.300 | 18.200 | 15.219 | 2,487 |
| 2024-11-01 | 18.100 | 18.600 | 17.500 | 18.100 | 15.135 | 649 |
| 2024-10-31 | 17.600 | 18.100 | 17.600 | 18.100 | 15.135 | 2,378 |
| 2024-10-30 | 17.800 | 18.200 | 17.500 | 18.200 | 15.219 | 1,367 |
| 2024-10-29 | 19.000 | 19.000 | 17.500 | 17.900 | 14.968 | 7,251 |
| 2024-10-28 | 19.500 | 19.500 | 17.800 | 18.800 | 15.720 | 5,625 |
| 2024-10-25 | 19.500 | 19.500 | 19.500 | 19.500 | 16.306 | 838 |
| 2024-10-24 | 19.000 | 19.100 | 18.400 | 18.400 | 15.386 | 2,328 |
| 2024-10-23 | 19.300 | 19.600 | 18.800 | 19.200 | 16.055 | 2,669 |
| 2024-10-22 | 19.500 | 19.500 | 19.000 | 19.200 | 16.055 | 7,061 |
| 2024-10-21 | 18.800 | 19.600 | 18.800 | 19.300 | 16.138 | 35,890 |
| 2024-10-18 | 18.300 | 19.600 | 18.200 | 19.600 | 16.389 | 5,077 |
| 2024-10-17 | 18.800 | 19.600 | 18.500 | 19.300 | 16.138 | 10,317 |
| 2024-10-16 | 18.900 | 19.600 | 18.800 | 19.600 | 16.389 | 4,262 |
| 2024-10-15 | 21.000 | 21.000 | 18.700 | 18.900 | 15.804 | 37,214 |
| 2024-10-14 | 21.200 | 21.600 | 20.800 | 21.200 | 17.727 | 5,409 |
| 2024-10-11 | 22.000 | 23.600 | 21.400 | 22.000 | 18.396 | 9,418 |
| 2024-10-10 | 20.000 | 21.400 | 20.000 | 21.400 | 17.894 | 21,210 |
| 2024-10-09 | 21.400 | 23.200 | 20.200 | 21.200 | 17.727 | 12,079 |
| 2024-10-08 | 22.400 | 22.400 | 22.400 | 22.400 | 18.731 | 0 |
| 2024-10-07 | 23.400 | 23.400 | 21.400 | 22.400 | 18.731 | 10,730 |
| 2024-10-04 | 22.000 | 22.400 | 21.400 | 21.400 | 17.894 | 5,316 |
| 2024-10-03 | 22.800 | 23.600 | 22.000 | 22.600 | 18.898 | 8,611 |
| 2024-10-02 | 23.600 | 23.600 | 22.000 | 23.000 | 19.232 | 4,405 |
| 2024-10-01 | 23.200 | 23.200 | 22.400 | 22.800 | 19.065 | 2,939 |
| 2024-09-30 | 23.800 | 23.800 | 22.200 | 23.200 | 19.400 | 11,444 |
| 2024-09-27 | 23.400 | 23.400 | 23.000 | 23.400 | 19.567 | 13,428 |
| 2024-09-26 | 22.800 | 23.800 | 22.800 | 23.800 | 19.901 | 13,168 |
| 2024-09-25 | 24.000 | 24.000 | 22.800 | 23.400 | 19.567 | 22,706 |
| 2024-09-24 | 24.000 | 24.000 | 23.200 | 24.000 | 20.069 | 8,350 |
| 2024-09-23 | 23.800 | 24.000 | 23.600 | 24.000 | 20.069 | 15,169 |
| 2024-09-20 | 23.400 | 23.800 | 23.400 | 23.400 | 19.567 | 359 |
| 2024-09-19 | 23.800 | 24.000 | 22.800 | 24.000 | 20.069 | 12,018 |
| 2024-09-18 | 23.000 | 24.000 | 23.000 | 24.000 | 20.069 | 784 |
| 2024-09-17 | 23.200 | 23.200 | 22.800 | 23.200 | 19.400 | 2,224 |
| 2024-09-16 | 23.800 | 23.800 | 23.000 | 23.200 | 19.400 | 9,148 |
| 2024-09-13 | 23.600 | 23.800 | 23.400 | 23.800 | 19.901 | 2,900 |
| 2024-09-12 | 23.600 | 24.000 | 23.600 | 23.800 | 19.901 | 3,740 |
| 2024-09-11 | 22.600 | 24.000 | 22.600 | 24.000 | 20.069 | 3,025 |
| 2024-09-10 | 23.600 | 23.800 | 23.600 | 23.800 | 19.901 | 681 |
| 2024-09-09 | 22.600 | 24.000 | 22.600 | 24.000 | 20.069 | 1,600 |
| 2024-09-06 | 24.200 | 24.200 | 24.200 | 24.200 | 20.236 | 17 |
| 2024-09-05 | 24.200 | 24.400 | 24.200 | 24.400 | 20.403 | 30,082 |
| 2024-09-04 | 24.000 | 24.400 | 24.000 | 24.400 | 20.403 | 199 |
| 2024-09-03 | 24.800 | 24.800 | 23.400 | 23.400 | 19.567 | 741 |
| 2024-09-02 | 24.000 | 24.600 | 24.000 | 24.600 | 20.570 | 3,040 |
| 2024-08-30 | 24.000 | 26.200 | 24.000 | 26.000 | 19.636 | 91,130 |
| 2024-08-29 | 23.000 | 23.800 | 22.600 | 23.800 | 17.974 | 6,858 |
| 2024-08-28 | 24.200 | 24.200 | 22.000 | 23.400 | 17.672 | 6,474 |
| 2024-08-27 | 24.800 | 24.800 | 24.800 | 24.800 | 18.729 | 1,559 |
| 2024-08-26 | 25.800 | 29.200 | 25.000 | 25.000 | 18.880 | 6,654 |
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.