Goodtech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 9.140 | 9.160 | 8.860 | 8.980 | 7.595 | 15,523 |
| 2025-02-18 | 8.860 | 9.200 | 8.860 | 9.200 | 7.781 | 11,913 |
| 2025-02-17 | 8.800 | 9.160 | 8.800 | 9.160 | 7.747 | 48,460 |
| 2025-02-14 | 8.700 | 9.320 | 8.240 | 8.900 | 7.527 | 202,610 |
| 2025-02-13 | 8.940 | 9.400 | 8.920 | 9.000 | 7.612 | 30,526 |
| 2025-02-12 | 9.080 | 9.100 | 8.940 | 8.940 | 7.561 | 9,865 |
| 2025-02-11 | 8.940 | 9.080 | 8.940 | 9.040 | 7.645 | 20,620 |
| 2025-02-10 | 9.800 | 9.800 | 8.900 | 8.900 | 7.527 | 124,200 |
| 2025-02-07 | 9.440 | 9.440 | 9.320 | 9.440 | 7.984 | 8,459 |
| 2025-02-06 | 9.360 | 9.560 | 9.340 | 9.500 | 8.034 | 33,902 |
| 2025-02-05 | 9.520 | 9.520 | 9.420 | 9.480 | 8.017 | 21,751 |
| 2025-02-04 | 9.340 | 9.680 | 9.340 | 9.540 | 8.068 | 904 |
| 2025-02-03 | 9.180 | 9.600 | 9.180 | 9.500 | 8.034 | 58,048 |
| 2025-01-31 | 9.500 | 9.500 | 9.340 | 9.460 | 8.001 | 14,579 |
| 2025-01-30 | 9.580 | 9.580 | 9.500 | 9.500 | 8.034 | 1,692 |
| 2025-01-29 | 9.500 | 9.580 | 9.400 | 9.580 | 8.102 | 15,199 |
| 2025-01-28 | 9.600 | 9.600 | 9.240 | 9.580 | 8.102 | 48,124 |
| 2025-01-27 | 9.600 | 9.680 | 9.440 | 9.680 | 8.187 | 12,356 |
| 2025-01-24 | 9.780 | 9.780 | 9.600 | 9.600 | 8.119 | 7,566 |
| 2025-01-23 | 9.960 | 9.960 | 9.680 | 9.780 | 8.271 | 18,232 |
| 2025-01-22 | 10.100 | 10.200 | 9.720 | 9.960 | 8.423 | 30,845 |
| 2025-01-21 | 10.300 | 10.300 | 10.050 | 10.150 | 8.584 | 10,634 |
| 2025-01-20 | 10.400 | 10.400 | 10.400 | 10.400 | 8.796 | 4,070 |
| 2025-01-17 | 10.300 | 10.450 | 10.050 | 10.450 | 8.838 | 3,569 |
| 2025-01-16 | 10.200 | 10.300 | 10.200 | 10.300 | 8.711 | 1,603 |
| 2025-01-15 | 10.150 | 10.200 | 10.150 | 10.200 | 8.626 | 1,533 |
| 2025-01-14 | 10.000 | 10.150 | 10.000 | 10.150 | 8.584 | 3,313 |
| 2025-01-13 | 10.100 | 10.100 | 10.100 | 10.100 | 8.542 | 850 |
| 2025-01-10 | 10.200 | 10.300 | 10.200 | 10.300 | 8.711 | 1,283 |
| 2025-01-09 | 10.250 | 10.250 | 10.250 | 10.250 | 8.669 | 1,573 |
| 2025-01-08 | 10.250 | 10.250 | 10.250 | 10.250 | 8.669 | 505 |
| 2025-01-07 | 10.200 | 10.300 | 10.200 | 10.300 | 8.711 | 2,570 |
| 2025-01-06 | 9.760 | 10.200 | 9.760 | 10.200 | 8.626 | 13,430 |
| 2025-01-03 | 10.050 | 10.050 | 9.900 | 9.900 | 8.373 | 3,458 |
| 2025-01-02 | 9.960 | 10.250 | 9.740 | 10.250 | 8.669 | 30,303 |
| 2024-12-30 | 10.200 | 10.200 | 9.940 | 9.960 | 8.423 | 21,350 |
| 2024-12-27 | 10.150 | 10.300 | 10.050 | 10.300 | 8.711 | 8,317 |
| 2024-12-23 | 10.450 | 10.450 | 10.250 | 10.300 | 8.711 | 3,200 |
| 2024-12-20 | 10.350 | 10.350 | 10.250 | 10.300 | 8.711 | 562 |
| 2024-12-19 | 10.300 | 10.500 | 10.250 | 10.500 | 8.880 | 39,306 |
| 2024-12-18 | 10.200 | 10.300 | 10.200 | 10.300 | 8.711 | 40,726 |
| 2024-12-17 | 10.250 | 10.300 | 10.000 | 10.300 | 8.711 | 22,497 |
| 2024-12-16 | 10.200 | 10.300 | 10.150 | 10.300 | 8.711 | 1,397 |
| 2024-12-13 | 10.100 | 10.200 | 10.050 | 10.200 | 8.626 | 12,294 |
| 2024-12-12 | 10.050 | 10.100 | 10.050 | 10.050 | 8.500 | 14,753 |
| 2024-12-11 | 9.920 | 10.150 | 9.760 | 10.050 | 8.500 | 28,138 |
| 2024-12-10 | 9.920 | 9.920 | 9.700 | 9.920 | 8.390 | 2,920 |
| 2024-12-09 | 10.000 | 10.000 | 9.920 | 9.920 | 8.390 | 41,514 |
| 2024-12-06 | 9.860 | 10.150 | 9.820 | 10.150 | 8.584 | 14,031 |
| 2024-12-05 | 9.800 | 9.920 | 9.800 | 9.860 | 8.339 | 14,100 |
| 2024-12-04 | 9.600 | 9.900 | 9.540 | 9.800 | 8.288 | 60,283 |
| 2024-12-03 | 9.280 | 9.340 | 9.280 | 9.340 | 7.899 | 311,813 |
| 2024-12-02 | 9.220 | 9.260 | 9.100 | 9.200 | 7.781 | 18,735 |
| 2024-11-29 | 9.160 | 9.260 | 9.160 | 9.260 | 7.831 | 41,522 |
| 2024-11-28 | 9.040 | 9.220 | 9.040 | 9.220 | 7.798 | 33,817 |
| 2024-11-27 | 9.000 | 9.080 | 8.900 | 9.080 | 7.679 | 72,167 |
| 2024-11-26 | 8.920 | 9.180 | 8.920 | 9.180 | 7.764 | 17,289 |
| 2024-11-25 | 8.960 | 9.080 | 8.840 | 9.000 | 7.612 | 20,023 |
| 2024-11-22 | 9.000 | 9.120 | 9.000 | 9.080 | 7.679 | 11,676 |
| 2024-11-21 | 9.100 | 9.100 | 9.060 | 9.060 | 7.662 | 785 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-16 | 2.0000 NOK |
| 2026-05-04 | 0.5000 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.