Oslo - Delayed Quote NOK

River Tech p.l.c. (RIVER.OL)

13.30
-1.40
(-9.52%)
As of 9:17:46 AM GMT+2. Market Open.
Currency in NOK
Download
Date Open High Low Close Adj Close Volume
May 30, 202515.0015.0013.3013.3013.30325
May 28, 202514.3014.7013.8014.7014.7039,491
May 27, 202514.1014.3014.1014.3014.30124
May 26, 202514.4014.4014.3014.3014.303,540
May 23, 202514.4014.6014.2014.5014.5031,289
May 22, 202513.8014.4013.7014.4014.401,467
May 21, 202514.0014.8014.0014.5014.505,229
May 20, 202514.9014.9013.8014.0014.0033,679
May 19, 202515.0015.0014.5014.5014.503,660
May 16, 202515.0016.5014.5015.0015.0021,651
May 15, 202515.0015.0014.6015.0015.003,833
May 14, 202515.0015.0014.3014.8014.804,547
May 13, 202514.8014.8014.5014.5014.501,818
May 12, 202515.0015.0014.3014.7014.709,540
May 9, 202514.3014.6014.3014.6014.60478
May 8, 202515.0015.0014.5014.5014.5021,422
May 7, 202514.4014.9014.4014.8014.801,081
May 6, 202514.8014.8014.6014.7014.70194
May 5, 202514.5014.9014.5014.9014.904,461
May 2, 202514.8014.9014.3014.4014.4014,630
Apr 30, 202514.9014.9014.6014.9014.902,404
Apr 29, 202515.9015.9014.7015.0015.007,953
Apr 28, 2025 2.881725 Dividend
Apr 28, 202515.5016.0014.7015.1015.1026,679
Apr 25, 202518.0018.3017.9018.0017.75120,397
Apr 24, 202518.0018.0017.9017.9017.65240
Apr 23, 202517.9018.0017.1018.0017.75426
Apr 22, 202517.9018.0017.1017.9017.65249,830
Apr 16, 202517.9017.9017.9017.9017.651
Apr 15, 202517.9017.9016.2017.6017.36646
Apr 14, 202516.2017.6016.2016.2015.982,024
Apr 11, 202517.0017.0016.0016.9016.6712,158
Apr 10, 202517.0017.0016.9016.9016.6733
Apr 9, 202516.9016.9015.6015.6015.383,592
Apr 8, 202517.0017.0015.6016.8016.571,535
Apr 7, 202514.9015.8014.9015.8015.586,188
Apr 4, 202515.2015.9015.2015.7015.4814,446
Apr 3, 202516.2016.8016.0016.6016.37918
Apr 2, 202517.2017.2016.5017.0016.7617,606
Apr 1, 202517.5017.5016.6017.2016.96183
Mar 31, 202517.4017.4016.2016.2015.981,099
Mar 28, 202516.1017.3016.1017.3017.06126
Mar 27, 202517.4017.4016.1016.5016.27134
Mar 26, 202516.1016.9016.0016.9016.672,001
Mar 25, 202517.4017.4016.1017.3017.06257
Mar 24, 202516.9016.9016.9016.9016.6766
Mar 21, 202516.8016.8016.1016.8016.5718,174
Mar 20, 202517.2017.2016.3016.9016.6714,223
Mar 19, 202516.8017.0016.5016.5016.273,099
Mar 18, 202517.2017.2016.5016.8016.5711,402
Mar 17, 202516.0017.3016.0016.8016.5711,325
Mar 14, 202516.7016.8015.7016.3016.077,631
Mar 13, 202516.1016.7016.1016.7016.47763
Mar 12, 202517.2017.2015.5016.4016.177,494
Mar 11, 202516.2016.8016.2016.8016.57449
Mar 10, 202516.8018.0016.5016.5016.271,945
Mar 7, 202516.8016.8016.8016.8016.572
Mar 6, 202518.0018.0018.0018.0017.7586
Mar 5, 202518.4018.5017.8017.8017.551,215
Mar 4, 202520.0020.0018.0018.0017.751,243
Mar 3, 202518.5018.5017.0017.5017.261,300
Feb 28, 202517.8018.0017.7017.8017.553,279
Feb 27, 202517.2018.3016.7017.9017.658,596
Feb 26, 202518.5018.5016.7017.8017.552,861
Feb 25, 202518.5018.5017.6017.6017.36150
Feb 24, 202517.7017.8016.8017.0016.7611,705
Feb 21, 202517.5017.6016.7017.6017.3613,206
Feb 20, 202517.0017.2017.0017.2016.96568
Feb 19, 202517.8017.8016.8017.0016.76124
Feb 18, 202517.1017.1017.1017.1016.861
Feb 17, 202516.8017.6016.8017.6017.3611
Feb 14, 202517.8017.8017.7017.7017.4534
Feb 13, 202518.4018.4016.8017.2016.969,200
Feb 12, 202518.3018.3017.2017.5017.263,266
Feb 11, 202517.8018.1017.5017.5017.261,204
Feb 10, 202517.3018.8017.3017.8017.552,748
Feb 7, 202520.8020.8018.1018.3018.052,545
Feb 6, 202518.5019.0017.5019.0018.746,184
Feb 5, 202521.2021.2021.2021.2020.911
Feb 4, 202517.3021.2017.3021.2020.9110,595
Feb 3, 202517.4018.3017.4018.3018.05210
Jan 31, 202518.0018.3018.0018.3018.052,056
Jan 30, 202518.2018.3018.2018.3018.05912
Jan 29, 202517.0018.3017.0018.3018.052,891
Jan 28, 202518.3018.3016.9018.3018.05669
Jan 27, 202518.9018.9017.0017.4017.162,225
Jan 24, 202517.3018.1017.3018.1017.855,252
Jan 23, 202517.7018.5017.2018.0017.7512,769
Jan 22, 202517.7017.7017.6017.7017.452,708
Jan 21, 202518.6018.6017.7018.1017.8510,352
Jan 20, 202517.3018.7017.3018.6018.347,112
Jan 17, 202517.3017.3017.3017.3017.06300
Jan 16, 202517.3017.3017.3017.3017.06-
Jan 15, 202516.8017.5016.8017.3017.065,257
Jan 14, 202517.4017.9017.4017.9017.6550
Jan 13, 202517.9017.9017.7017.8017.552,832
Jan 10, 202518.5018.5016.7017.4017.163,306
Jan 9, 202518.1018.1018.1018.1017.852
Jan 8, 202517.7019.0017.7019.0018.742,192
Jan 7, 202518.4018.6018.0018.6018.344,764
Jan 6, 202518.5018.5018.5018.5018.24500
Jan 3, 202518.5018.5018.5018.5018.2410
Jan 2, 202518.4018.6018.4018.6018.344,124
Dec 30, 202418.6018.6017.5018.6018.3414,636
Dec 27, 202417.0018.6017.0018.6018.346,000
Dec 23, 202417.8017.8017.8017.8017.55-
Dec 20, 202418.7018.7017.2017.8017.551,466
Dec 19, 202416.0018.7016.0017.2016.96334
Dec 18, 202417.8018.4017.5017.5017.262,423
Dec 17, 202418.5018.5017.1017.4017.1623,899
Dec 16, 202420.0020.0018.5019.2018.9313,536
Dec 13, 202419.4022.2018.0019.8019.5233,862
Dec 12, 202418.6018.6017.3017.7017.4517,179
Dec 11, 202420.0021.6017.7018.0017.7516,076
Dec 10, 202418.9020.4018.2018.2017.953,419
Dec 9, 202422.8022.8017.8018.9018.646,328
Dec 6, 202419.9019.9018.0018.0017.753,194
Dec 5, 202419.7019.7018.3018.3018.051,500
Dec 4, 202420.0020.0017.2019.9019.626,470
Dec 3, 202420.8020.8020.8020.8020.51505
Dec 2, 202417.7018.9016.2016.2015.985,325
Nov 29, 202415.9019.2015.9019.2018.934,264
Nov 28, 202416.9016.9016.9016.9016.6729
Nov 27, 202416.2017.2016.2017.0016.761,582
Nov 26, 202416.8016.9015.8015.8015.589,157
Nov 25, 202418.5018.5016.5017.0016.767,406
Nov 22, 202417.0017.0016.2016.5016.2712,870
Nov 21, 202417.0019.4016.0016.0015.7814,239
Nov 20, 202416.2017.0016.1017.0016.7613,610
Nov 19, 202417.6017.6016.4016.4016.1718,757
Nov 18, 202418.0018.0016.8017.6017.366,997
Nov 15, 202419.6019.6017.3017.8017.559,771
Nov 14, 202416.8019.0016.8019.0018.746,728
Nov 13, 202417.0018.5016.7016.7016.4713,069
Nov 12, 202417.2018.5017.2018.5018.2463
Nov 11, 202418.5018.5018.0018.5018.24855
Nov 8, 202418.0018.0018.0018.0017.75-
Nov 7, 202418.5018.5018.0018.0017.7555
Nov 6, 202417.8018.0017.6018.0017.75623
Nov 5, 202417.6018.0017.6018.0017.7516,782
Nov 4, 202418.8018.8017.3018.2017.952,487
Nov 1, 202418.1018.6017.5018.1017.85649
Oct 31, 202417.6018.1017.6018.1017.852,378
Oct 30, 202417.8018.2017.5018.2017.951,367
Oct 29, 202419.0019.0017.5017.9017.657,251
Oct 28, 202419.5019.5017.8018.8018.545,625
Oct 25, 202419.5019.5019.5019.5019.23838
Oct 24, 202419.0019.1018.4018.4018.142,328
Oct 23, 202419.3019.6018.8019.2018.932,669
Oct 22, 202419.5019.5019.0019.2018.937,061
Oct 21, 202418.8019.6018.8019.3019.0335,890
Oct 18, 202418.3019.6018.2019.6019.335,077
Oct 17, 202418.8019.6018.5019.3019.0310,317
Oct 16, 202418.9019.6018.8019.6019.334,262
Oct 15, 202421.0021.0018.7018.9018.6437,214
Oct 14, 202421.2021.6020.8021.2020.915,409
Oct 11, 202422.0023.6021.4022.0021.699,418
Oct 10, 202420.0021.4020.0021.4021.1021,210
Oct 9, 202421.4023.2020.2021.2020.9112,079
Oct 8, 202422.4022.4022.4022.4022.09-
Oct 7, 202423.4023.4021.4022.4022.0910,730
Oct 4, 202422.0022.4021.4021.4021.105,316
Oct 3, 202422.8023.6022.0022.6022.298,611
Oct 2, 202423.6023.6022.0023.0022.684,405
Oct 1, 202423.2023.2022.4022.8022.482,939
Sep 30, 202423.8023.8022.2023.2022.8811,444
Sep 27, 202423.4023.4023.0023.4023.0713,428
Sep 26, 202422.8023.8022.8023.8023.4713,168
Sep 25, 202424.0024.0022.8023.4023.0722,706
Sep 24, 202424.0024.0023.2024.0023.678,350
Sep 23, 202423.8024.0023.6024.0023.6715,169
Sep 20, 202423.4023.8023.4023.4023.07359
Sep 19, 202423.8024.0022.8024.0023.6712,018
Sep 18, 202423.0024.0023.0024.0023.67784
Sep 17, 202423.2023.2022.8023.2022.882,224
Sep 16, 202423.8023.8023.0023.2022.889,148
Sep 13, 202423.6023.8023.4023.8023.472,900
Sep 12, 202423.6024.0023.6023.8023.473,740
Sep 11, 202422.6024.0022.6024.0023.673,025
Sep 10, 202423.6023.8023.6023.8023.47681
Sep 9, 202422.6024.0022.6024.0023.671,600
Sep 6, 202424.2024.2024.2024.2023.8617
Sep 5, 202424.2024.4024.2024.4024.0630,082
Sep 4, 202424.0024.4024.0024.4024.06199
Sep 3, 202424.8024.8023.4023.4023.07741
Sep 2, 2024 2.4605322 Dividend
Sep 2, 202424.0024.6024.0024.6024.263,040
Aug 30, 202424.0026.2024.0026.0025.4391,130
Aug 29, 202423.0023.8022.6023.8023.286,858
Aug 28, 202424.2024.2022.0023.4022.896,474
Aug 27, 202424.8024.8024.8024.8024.251,559
Aug 26, 202425.8029.2025.0025.0024.456,654
Aug 23, 202424.2026.0024.2025.0024.4558,480
Aug 22, 202424.2026.2023.8026.2025.626,453
Aug 21, 202429.4029.4026.4026.4025.827,956
Aug 20, 202430.4030.4030.4030.4029.73-
Aug 19, 202430.4030.4030.4030.4029.73-
Aug 16, 202423.8030.4023.8030.4029.7352
Aug 15, 202425.0025.0025.0025.0024.45750
Aug 14, 202423.4023.4023.4023.4022.8911
Aug 13, 202425.0025.0025.0025.0024.451
Aug 12, 202424.0024.8023.8023.8023.282,029
Aug 9, 202423.4024.8023.2024.8024.259,215
Aug 8, 202423.0024.2023.0024.0023.472,681
Aug 7, 202422.6024.0022.6023.0022.491,161
Aug 6, 202423.8024.0022.2024.0023.477,078
Aug 5, 202423.0023.4022.8022.8022.304,429
Aug 2, 202422.6023.8022.6023.8023.28775
Aug 1, 202423.4023.4023.4023.4022.891
Jul 31, 202424.2024.8023.2024.0023.472,730
Jul 30, 202424.0024.2024.0024.0023.471,620
Jul 29, 202424.0024.0023.0023.0022.495,543
Jul 26, 202422.6023.8022.0023.8023.284,380
Jul 25, 202423.2023.8022.6022.6022.104,901
Jul 24, 202421.0021.0021.0021.0020.541
Jul 23, 202424.0024.0024.0024.0023.4715
Jul 22, 202423.4024.0022.0024.0023.472,201
Jul 19, 202423.0024.2023.0023.8023.284,954
Jul 18, 202422.4023.6022.2023.6023.088,670
Jul 17, 202426.2026.2023.0024.6024.062,501
Jul 16, 202424.0024.0023.6023.8023.287,542
Jul 15, 202422.2022.2022.2022.2021.71500
Jul 12, 202423.8024.0022.2024.0023.472,856
Jul 11, 202423.4023.8023.2023.2022.695,708
Jul 10, 202424.2025.0023.6025.0024.452,558
Jul 9, 202424.4025.4024.0025.0024.4523,907
Jul 8, 202423.8025.0023.6025.0024.455,615
Jul 5, 202425.6025.6023.0023.0022.492,928
Jul 4, 202424.8025.8024.2025.8025.232,066
Jul 3, 202426.0026.0024.2024.2023.677,915
Jul 2, 202423.8025.6023.8025.6025.0448
Jul 1, 202426.6026.6024.0025.0024.452,441
Jun 28, 202425.2025.2025.2025.2024.65-
Jun 27, 202425.2025.2025.2025.2024.65-
Jun 26, 202425.2025.2025.2025.2024.65-
Jun 25, 202424.0025.2023.0025.2024.651,434
Jun 24, 202424.8025.6024.4024.4023.86825
Jun 21, 202425.6025.6024.0024.0023.474,232
Jun 20, 202426.8026.8024.0025.6025.043,210
Jun 19, 202427.0027.0025.0025.0024.45258
Jun 18, 202425.2026.0024.4025.4024.849,939
Jun 17, 202426.0026.0025.4026.0025.436,108
Jun 14, 202425.4025.4024.2025.4024.845,807
Jun 13, 202426.2026.4025.4025.4024.84267
Jun 12, 202427.8027.8027.4027.4026.805
Jun 11, 202425.8025.8025.0025.4024.844,544
Jun 10, 202425.4027.8025.4026.0025.436,203
Jun 7, 202427.2027.2025.6026.2025.623,642
Jun 6, 202426.4026.4026.4026.4025.82-
Jun 5, 202425.4026.4025.0026.4025.826,773
Jun 4, 202424.6026.0024.6026.0025.431,666
Jun 3, 202425.8025.8024.8025.8025.233,801
May 31, 202426.0026.0026.0026.0025.43-
May 30, 202426.0026.0026.0026.0025.43-