Gofore Oyj (GOFORE.HE)
Helsinki - Helsinki Real-time price. Currency in EUR
Add to watchlist
As of 01:14PM EEST. Market open.
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2024 | 24.10 | 24.10 | 23.45 | 23.80 | 23.80 | 2,099 |
| 28 Jun 2024 | 23.85 | 24.10 | 23.30 | 24.10 | 24.10 | 9,452 |
| 27 Jun 2024 | 23.70 | 24.30 | 23.25 | 24.30 | 24.30 | 4,610 |
| 26 Jun 2024 | 23.70 | 23.70 | 23.25 | 23.50 | 23.50 | 1,562 |
| 25 Jun 2024 | 23.70 | 23.85 | 23.50 | 23.80 | 23.80 | 2,989 |
| 24 Jun 2024 | 23.90 | 24.30 | 23.75 | 23.80 | 23.80 | 2,258 |
| 20 Jun 2024 | 24.90 | 24.90 | 24.30 | 24.50 | 24.50 | 2,563 |
| 19 Jun 2024 | 24.60 | 25.05 | 24.60 | 24.85 | 24.85 | 9,264 |
| 18 Jun 2024 | 24.20 | 24.65 | 23.90 | 24.60 | 24.60 | 3,773 |
| 17 Jun 2024 | 24.00 | 24.30 | 23.85 | 24.00 | 24.00 | 3,730 |
| 14 Jun 2024 | 24.00 | 24.30 | 23.60 | 24.00 | 24.00 | 10,415 |
| 13 Jun 2024 | 25.00 | 25.00 | 24.00 | 24.05 | 24.05 | 48,258 |
| 12 Jun 2024 | 25.95 | 25.95 | 24.35 | 25.00 | 25.00 | 21,477 |
| 11 Jun 2024 | 26.00 | 26.20 | 25.70 | 26.05 | 26.05 | 5,169 |
| 10 Jun 2024 | 25.70 | 26.10 | 25.70 | 26.00 | 26.00 | 6,334 |
| 07 Jun 2024 | 26.40 | 26.40 | 25.95 | 26.10 | 26.10 | 1,789 |
| 06 Jun 2024 | 26.15 | 26.40 | 26.00 | 26.35 | 26.35 | 24,010 |
| 05 Jun 2024 | 25.95 | 26.15 | 25.95 | 26.15 | 26.15 | 37,771 |
| 04 Jun 2024 | 26.20 | 26.20 | 25.80 | 25.95 | 25.95 | 4,180 |
| 03 Jun 2024 | 26.30 | 26.30 | 25.65 | 26.20 | 26.20 | 3,190 |
| 31 May 2024 | 25.50 | 26.55 | 25.25 | 26.20 | 26.20 | 47,527 |
| 30 May 2024 | 25.00 | 25.55 | 25.00 | 25.25 | 25.25 | 10,790 |
| 29 May 2024 | 25.10 | 25.50 | 24.90 | 25.10 | 25.10 | 10,458 |
| 28 May 2024 | 25.30 | 25.45 | 25.00 | 25.15 | 25.15 | 6,640 |
| 27 May 2024 | 25.10 | 25.50 | 24.90 | 25.30 | 25.30 | 12,138 |
| 24 May 2024 | 25.20 | 25.20 | 24.85 | 25.15 | 25.15 | 2,231 |
| 23 May 2024 | 24.00 | 25.50 | 23.90 | 25.30 | 25.30 | 13,733 |
| 22 May 2024 | 24.30 | 24.40 | 23.90 | 24.00 | 24.00 | 1,586 |
| 21 May 2024 | 24.40 | 24.50 | 24.20 | 24.20 | 24.20 | 2,626 |
| 20 May 2024 | 24.10 | 24.45 | 24.10 | 24.25 | 24.25 | 4,915 |
| 17 May 2024 | 24.10 | 24.30 | 24.05 | 24.10 | 24.10 | 2,420 |
| 16 May 2024 | 23.80 | 24.20 | 23.80 | 24.10 | 24.10 | 3,881 |
| 15 May 2024 | 24.50 | 24.65 | 24.00 | 24.00 | 24.00 | 36,036 |
| 14 May 2024 | 24.65 | 24.95 | 24.45 | 24.55 | 24.55 | 6,503 |
| 13 May 2024 | 25.00 | 25.15 | 24.55 | 24.85 | 24.85 | 3,955 |
| 10 May 2024 | 25.30 | 25.30 | 24.90 | 24.90 | 24.90 | 7,084 |
| 08 May 2024 | 25.30 | 25.30 | 25.00 | 25.30 | 25.30 | 7,570 |
| 07 May 2024 | 25.20 | 25.35 | 25.10 | 25.10 | 25.10 | 3,772 |
| 06 May 2024 | 25.00 | 25.30 | 25.00 | 25.15 | 25.15 | 5,088 |
| 03 May 2024 | 24.05 | 25.20 | 24.05 | 25.05 | 25.05 | 6,154 |
| 02 May 2024 | 24.25 | 25.10 | 24.25 | 25.05 | 25.05 | 14,437 |
| 30 Apr 2024 | 24.45 | 24.45 | 24.10 | 24.10 | 24.10 | 8,725 |
| 29 Apr 2024 | 24.05 | 24.60 | 23.65 | 24.45 | 24.45 | 8,563 |
| 26 Apr 2024 | 23.35 | 24.20 | 23.35 | 24.05 | 24.05 | 21,854 |
| 25 Apr 2024 | 23.70 | 23.85 | 22.95 | 23.35 | 23.35 | 54,475 |
| 24 Apr 2024 | 23.95 | 23.95 | 23.65 | 23.90 | 23.90 | 3,045 |
| 23 Apr 2024 | 23.50 | 24.00 | 23.30 | 23.90 | 23.90 | 65,522 |
| 22 Apr 2024 | 22.95 | 23.70 | 22.95 | 23.50 | 23.50 | 24,260 |
| 19 Apr 2024 | 21.70 | 23.05 | 21.55 | 22.85 | 22.85 | 67,926 |
| 18 Apr 2024 | 22.25 | 22.25 | 21.25 | 22.00 | 22.00 | 15,223 |
| 17 Apr 2024 | 22.05 | 22.15 | 21.60 | 22.00 | 22.00 | 19,832 |
| 16 Apr 2024 | 22.30 | 22.30 | 21.95 | 22.15 | 22.15 | 8,133 |
| 15 Apr 2024 | 22.70 | 22.75 | 22.30 | 22.55 | 22.55 | 5,915 |
| 12 Apr 2024 | 22.40 | 22.95 | 22.40 | 22.60 | 22.60 | 6,106 |
| 11 Apr 2024 | 22.90 | 22.90 | 22.35 | 22.35 | 22.35 | 4,068 |
| 10 Apr 2024 | 22.80 | 22.95 | 22.50 | 22.50 | 22.50 | 9,372 |
| 09 Apr 2024 | 22.60 | 22.95 | 22.10 | 22.95 | 22.95 | 14,524 |
| 08 Apr 2024 | 22.40 | 22.60 | 21.80 | 22.05 | 22.05 | 13,651 |
| 05 Apr 2024 | 22.60 | 22.95 | 22.35 | 22.40 | 22.40 | 17,825 |
| 05 Apr 2024 | 0.47 Dividend | |||||
| 04 Apr 2024 | 22.05 | 23.20 | 22.05 | 22.95 | 22.48 | 17,035 |
| 03 Apr 2024 | 22.10 | 22.50 | 21.75 | 22.35 | 21.89 | 7,828 |
| 02 Apr 2024 | 21.35 | 22.15 | 21.20 | 22.15 | 21.70 | 44,339 |
| 28 Mar 2024 | 21.30 | 21.40 | 21.20 | 21.40 | 20.96 | 9,553 |
| 27 Mar 2024 | 21.60 | 21.60 | 21.20 | 21.30 | 20.86 | 8,020 |
| 26 Mar 2024 | 21.60 | 21.80 | 21.20 | 21.60 | 21.16 | 14,656 |
| 25 Mar 2024 | 21.70 | 21.70 | 21.10 | 21.50 | 21.06 | 6,074 |
| 22 Mar 2024 | 21.30 | 21.50 | 21.20 | 21.40 | 20.96 | 9,313 |
| 21 Mar 2024 | 21.40 | 21.60 | 21.20 | 21.30 | 20.86 | 13,737 |
| 20 Mar 2024 | 21.30 | 21.30 | 21.10 | 21.20 | 20.77 | 19,277 |
| 19 Mar 2024 | 21.90 | 21.90 | 21.20 | 21.30 | 20.86 | 7,725 |
| 18 Mar 2024 | 22.00 | 22.00 | 21.80 | 21.80 | 21.35 | 3,208 |
| 15 Mar 2024 | 21.70 | 22.10 | 21.50 | 22.00 | 21.55 | 18,897 |
| 14 Mar 2024 | 21.20 | 22.00 | 21.20 | 21.70 | 21.26 | 17,941 |
| 13 Mar 2024 | 22.20 | 22.20 | 21.10 | 21.10 | 20.67 | 10,240 |
| 12 Mar 2024 | 21.90 | 22.00 | 21.40 | 21.70 | 21.26 | 9,765 |
| 11 Mar 2024 | 21.90 | 22.10 | 21.70 | 21.80 | 21.35 | 8,379 |
| 08 Mar 2024 | 22.30 | 22.30 | 21.80 | 22.30 | 21.84 | 5,426 |
| 07 Mar 2024 | 21.80 | 22.20 | 21.70 | 22.20 | 21.75 | 4,291 |
| 06 Mar 2024 | 22.00 | 22.00 | 21.70 | 21.80 | 21.35 | 9,879 |
| 05 Mar 2024 | 22.20 | 22.30 | 21.90 | 21.90 | 21.45 | 40,340 |
| 04 Mar 2024 | 22.50 | 22.50 | 22.20 | 22.30 | 21.84 | 9,945 |
| 01 Mar 2024 | 22.70 | 22.90 | 22.30 | 22.50 | 22.04 | 14,107 |
| 29 Feb 2024 | 23.20 | 23.30 | 22.60 | 22.70 | 22.24 | 7,680 |
| 28 Feb 2024 | 23.50 | 23.50 | 23.10 | 23.20 | 22.72 | 46,615 |
| 27 Feb 2024 | 23.40 | 23.60 | 23.30 | 23.30 | 22.82 | 4,575 |
| 26 Feb 2024 | 23.10 | 23.80 | 22.70 | 23.40 | 22.92 | 19,835 |
| 23 Feb 2024 | 23.50 | 23.50 | 23.00 | 23.10 | 22.63 | 5,800 |
| 22 Feb 2024 | 23.20 | 23.60 | 23.20 | 23.50 | 23.02 | 6,793 |
| 21 Feb 2024 | 23.10 | 23.50 | 22.90 | 23.20 | 22.72 | 9,587 |
| 20 Feb 2024 | 23.20 | 23.50 | 22.40 | 23.20 | 22.72 | 105,380 |
| 19 Feb 2024 | 23.00 | 23.00 | 22.30 | 22.30 | 21.84 | 7,116 |
| 16 Feb 2024 | 23.00 | 23.20 | 22.70 | 22.90 | 22.43 | 22,017 |
| 15 Feb 2024 | 23.20 | 23.40 | 22.80 | 22.90 | 22.43 | 5,331 |
| 14 Feb 2024 | 23.10 | 23.20 | 22.60 | 23.20 | 22.72 | 31,616 |
| 13 Feb 2024 | 23.10 | 23.30 | 22.80 | 22.90 | 22.43 | 10,557 |
| 12 Feb 2024 | 23.20 | 23.30 | 22.90 | 23.30 | 22.82 | 4,111 |
| 09 Feb 2024 | 23.10 | 23.20 | 22.80 | 23.10 | 22.63 | 13,168 |
| 08 Feb 2024 | 22.30 | 23.10 | 22.20 | 23.10 | 22.63 | 13,642 |
| 07 Feb 2024 | 22.40 | 22.50 | 22.10 | 22.20 | 21.75 | 31,091 |
| *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.