Goodtech ASA (GOD.OL)
Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
At close: 04:25PM CEST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 14.20 | 14.20 | 13.60 | 13.70 | 13.70 | 7,442 |
| 18 Apr 2024 | 14.05 | 14.05 | 13.90 | 14.00 | 14.00 | 15,102 |
| 17 Apr 2024 | 13.60 | 13.90 | 13.60 | 13.85 | 13.85 | 3,400 |
| 16 Apr 2024 | 14.30 | 14.30 | 13.60 | 13.70 | 13.70 | 52,114 |
| 15 Apr 2024 | 14.55 | 14.60 | 14.00 | 14.15 | 14.15 | 68,009 |
| 12 Apr 2024 | 14.50 | 15.00 | 14.20 | 15.00 | 15.00 | 87,144 |
| 11 Apr 2024 | 14.05 | 14.75 | 13.95 | 14.50 | 14.50 | 130,970 |
| 10 Apr 2024 | 13.35 | 14.50 | 13.35 | 14.05 | 14.05 | 175,013 |
| 09 Apr 2024 | 13.00 | 13.40 | 13.00 | 13.40 | 13.40 | 61,119 |
| 08 Apr 2024 | 12.70 | 13.75 | 12.70 | 12.90 | 12.90 | 81,850 |
| 05 Apr 2024 | 12.45 | 12.70 | 12.40 | 12.45 | 12.45 | 26,440 |
| 04 Apr 2024 | 12.60 | 12.75 | 12.25 | 12.50 | 12.50 | 1,075,940 |
| 03 Apr 2024 | 12.30 | 12.60 | 12.25 | 12.50 | 12.50 | 35,064 |
| 02 Apr 2024 | 12.20 | 12.60 | 12.20 | 12.40 | 12.40 | 23,996 |
| 27 Mar 2024 | 12.30 | 12.45 | 12.25 | 12.45 | 12.45 | 5,831 |
| 26 Mar 2024 | 12.40 | 12.40 | 12.15 | 12.15 | 12.15 | 6,621 |
| 25 Mar 2024 | 12.30 | 12.40 | 12.30 | 12.35 | 12.35 | 2,787 |
| 22 Mar 2024 | 12.10 | 12.50 | 12.10 | 12.50 | 12.50 | 8,593 |
| 21 Mar 2024 | 12.15 | 12.55 | 12.15 | 12.40 | 12.40 | 18,288 |
| 20 Mar 2024 | 12.25 | 12.25 | 12.00 | 12.25 | 12.25 | 23,549 |
| 19 Mar 2024 | 12.10 | 12.30 | 12.05 | 12.30 | 12.30 | 14,335 |
| 18 Mar 2024 | 12.10 | 12.20 | 12.05 | 12.15 | 12.15 | 3,443 |
| 15 Mar 2024 | 12.10 | 12.30 | 12.10 | 12.25 | 12.25 | 5,627 |
| 14 Mar 2024 | 12.25 | 12.40 | 12.05 | 12.25 | 12.25 | 29,528 |
| 13 Mar 2024 | 12.65 | 12.65 | 12.30 | 12.45 | 12.45 | 14,668 |
| 12 Mar 2024 | 11.90 | 12.85 | 11.90 | 12.60 | 12.60 | 123,927 |
| 11 Mar 2024 | 11.75 | 11.90 | 11.70 | 11.90 | 11.90 | 29,102 |
| 08 Mar 2024 | 11.60 | 11.75 | 11.60 | 11.75 | 11.75 | 36,138 |
| 07 Mar 2024 | 11.70 | 11.80 | 11.60 | 11.60 | 11.60 | 20,688 |
| 06 Mar 2024 | 11.50 | 11.75 | 11.50 | 11.75 | 11.75 | 41,811 |
| 05 Mar 2024 | 11.75 | 11.80 | 11.60 | 11.65 | 11.65 | 58,942 |
| 04 Mar 2024 | 11.65 | 11.85 | 11.65 | 11.65 | 11.65 | 81,477 |
| 01 Mar 2024 | 11.50 | 11.95 | 11.40 | 11.95 | 11.95 | 107,749 |
| 29 Feb 2024 | 11.90 | 11.90 | 11.50 | 11.65 | 11.65 | 41,051 |
| 28 Feb 2024 | 11.65 | 11.90 | 11.65 | 11.80 | 11.80 | 21,721 |
| 27 Feb 2024 | 12.25 | 12.25 | 11.60 | 11.80 | 11.80 | 157,534 |
| 26 Feb 2024 | 12.45 | 12.65 | 11.70 | 12.25 | 12.25 | 250,274 |
| 23 Feb 2024 | 11.20 | 12.50 | 11.20 | 12.45 | 12.45 | 1,017,083 |
| 22 Feb 2024 | 10.40 | 10.60 | 10.10 | 10.55 | 10.55 | 73,613 |
| 21 Feb 2024 | 10.60 | 10.65 | 10.20 | 10.65 | 10.65 | 61,287 |
| 20 Feb 2024 | 10.60 | 10.85 | 10.40 | 10.85 | 10.85 | 10,418 |
| 19 Feb 2024 | 10.65 | 10.75 | 10.60 | 10.60 | 10.60 | 2,793 |
| 16 Feb 2024 | 10.50 | 10.85 | 10.50 | 10.85 | 10.85 | 15,116 |
| 15 Feb 2024 | 10.75 | 10.90 | 10.50 | 10.70 | 10.70 | 28,824 |
| 14 Feb 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 500 |
| 13 Feb 2024 | 10.90 | 11.05 | 10.85 | 11.05 | 11.05 | 7,958 |
| 12 Feb 2024 | 11.15 | 11.15 | 11.00 | 11.05 | 11.05 | 1,787 |
| 09 Feb 2024 | 11.00 | 11.15 | 11.00 | 11.15 | 11.15 | 63,645 |
| 08 Feb 2024 | 11.30 | 11.30 | 10.90 | 11.00 | 11.00 | 47,183 |
| 07 Feb 2024 | 11.30 | 11.40 | 11.20 | 11.25 | 11.25 | 1,040,779 |
| 06 Feb 2024 | 11.30 | 11.45 | 11.30 | 11.35 | 11.35 | 3,530 |
| 05 Feb 2024 | 11.40 | 11.45 | 11.20 | 11.35 | 11.35 | 6,308 |
| 02 Feb 2024 | 11.50 | 11.50 | 11.10 | 11.40 | 11.40 | 7,953 |
| 01 Feb 2024 | 10.70 | 11.65 | 10.70 | 11.35 | 11.35 | 74,772 |
| 31 Jan 2024 | 10.70 | 10.95 | 10.70 | 10.70 | 10.70 | 425 |
| 30 Jan 2024 | 10.75 | 10.95 | 10.60 | 10.95 | 10.95 | 29,333 |
| 29 Jan 2024 | 10.60 | 10.75 | 10.60 | 10.75 | 10.75 | 4,400 |
| 26 Jan 2024 | 10.55 | 10.80 | 10.50 | 10.80 | 10.80 | 21,719 |
| 25 Jan 2024 | 10.35 | 10.80 | 10.35 | 10.80 | 10.80 | 32,976 |
| 24 Jan 2024 | 10.25 | 10.70 | 10.25 | 10.50 | 10.50 | 55,301 |
| 23 Jan 2024 | 10.15 | 10.30 | 10.15 | 10.30 | 10.30 | 5,624 |
| 22 Jan 2024 | 10.10 | 10.15 | 10.10 | 10.15 | 10.15 | 2,286 |
| 19 Jan 2024 | 10.10 | 10.30 | 10.10 | 10.25 | 10.25 | 3,901 |
| 18 Jan 2024 | 9.96 | 10.35 | 9.82 | 10.35 | 10.35 | 160,589 |
| 17 Jan 2024 | 9.96 | 9.98 | 9.80 | 9.98 | 9.98 | 65,792 |
| 16 Jan 2024 | 10.00 | 10.15 | 9.96 | 10.05 | 10.05 | 23,109 |
| 15 Jan 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 2,169 |
| 12 Jan 2024 | 9.92 | 10.30 | 9.92 | 10.30 | 10.30 | 16,272 |
| 11 Jan 2024 | 10.05 | 10.05 | 10.00 | 10.00 | 10.00 | 2,100 |
| 10 Jan 2024 | 9.92 | 10.20 | 9.92 | 10.15 | 10.15 | 3,081 |
| 09 Jan 2024 | 10.00 | 10.20 | 10.00 | 10.15 | 10.15 | 6,001 |
| 08 Jan 2024 | 9.92 | 10.20 | 9.92 | 9.98 | 9.98 | 19,530 |
| 05 Jan 2024 | 9.76 | 9.96 | 9.76 | 9.96 | 9.96 | 1,021 |
| 04 Jan 2024 | 10.00 | 10.00 | 9.90 | 9.94 | 9.94 | 86,905 |
| 03 Jan 2024 | 9.94 | 10.20 | 9.88 | 10.00 | 10.00 | 24,787 |
| 02 Jan 2024 | 9.82 | 10.00 | 9.76 | 9.88 | 9.88 | 56,224 |
| 29 Dec 2023 | 9.72 | 9.98 | 9.72 | 9.88 | 9.88 | 23,324 |
| 28 Dec 2023 | 9.98 | 9.98 | 9.82 | 9.84 | 9.84 | 23,093 |
| 27 Dec 2023 | 9.88 | 9.96 | 9.84 | 9.84 | 9.84 | 22,823 |
| 22 Dec 2023 | 9.84 | 9.98 | 9.80 | 9.88 | 9.88 | 9,805 |
| 21 Dec 2023 | 9.92 | 9.92 | 9.74 | 9.82 | 9.82 | 2,868 |
| 20 Dec 2023 | 10.00 | 10.05 | 9.94 | 9.96 | 9.96 | 7,460 |
| 19 Dec 2023 | 10.00 | 10.00 | 9.90 | 9.98 | 9.98 | 5,853 |
| 18 Dec 2023 | 9.92 | 10.00 | 9.76 | 10.00 | 10.00 | 33,866 |
| 15 Dec 2023 | 9.96 | 10.05 | 9.94 | 10.00 | 10.00 | 24,782 |
| 14 Dec 2023 | 10.15 | 10.15 | 9.94 | 10.05 | 10.05 | 11,679 |
| 13 Dec 2023 | 9.86 | 10.15 | 9.86 | 10.15 | 10.15 | 40,031 |
| 12 Dec 2023 | 9.82 | 10.00 | 9.82 | 10.00 | 10.00 | 27,751 |
| 11 Dec 2023 | 9.88 | 9.96 | 9.88 | 9.96 | 9.96 | 13,341 |
| 08 Dec 2023 | 9.98 | 10.00 | 9.78 | 10.00 | 10.00 | 28,215 |
| 07 Dec 2023 | 9.94 | 10.00 | 9.92 | 10.00 | 10.00 | 3,291 |
| 06 Dec 2023 | 10.10 | 10.15 | 9.82 | 9.96 | 9.96 | 52,781 |
| 05 Dec 2023 | 9.92 | 10.25 | 9.78 | 10.20 | 10.20 | 41,818 |
| 04 Dec 2023 | 9.82 | 9.94 | 9.76 | 9.94 | 9.94 | 2,001 |
| 01 Dec 2023 | 9.92 | 10.10 | 9.92 | 9.98 | 9.98 | 17,204 |
| 30 Nov 2023 | 9.96 | 10.05 | 9.96 | 10.00 | 10.00 | 8,077 |
| 29 Nov 2023 | 9.92 | 10.00 | 9.92 | 9.92 | 9.92 | 8,389 |
| 28 Nov 2023 | 10.05 | 10.05 | 9.94 | 9.94 | 9.94 | 17,345 |
| 27 Nov 2023 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 11,000 |
| 24 Nov 2023 | 9.84 | 10.25 | 9.78 | 10.25 | 10.25 | 29,755 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.