Singapore markets closed

Gofore Oyj (GOFORE.HE)

Helsinki - Helsinki Real-time price. Currency in EUR
Add to watchlist
24.05+0.70 (+3.00%)
At close: 06:29PM EEST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202423.3524.2023.3524.0524.0521,854
25 Apr 202423.7023.8522.9523.3523.3554,475
24 Apr 202423.9523.9523.6523.9023.903,045
23 Apr 202423.5024.0023.3023.9023.9065,522
22 Apr 202422.9523.7022.9523.5023.5024,260
19 Apr 202421.7023.0521.5522.8522.8567,926
18 Apr 202422.2522.2521.2522.0022.0015,223
17 Apr 202422.0522.1521.6022.0022.0019,832
16 Apr 202422.3022.3021.9522.1522.158,133
15 Apr 202422.7022.7522.3022.5522.555,915
12 Apr 202422.4022.9522.4022.6022.606,106
11 Apr 202422.9022.9022.3522.3522.354,068
10 Apr 202422.8022.9522.5022.5022.509,372
09 Apr 202422.6022.9522.1022.9522.9514,524
08 Apr 202422.4022.6021.8022.0522.0513,651
05 Apr 202422.6022.9522.3522.4022.4017,825
05 Apr 20240.47 Dividend
04 Apr 202422.0523.2022.0522.9522.4817,035
03 Apr 202422.1022.5021.7522.3521.897,828
02 Apr 202421.3522.1521.2022.1521.7044,339
28 Mar 202421.3021.4021.2021.4020.969,553
27 Mar 202421.6021.6021.2021.3020.868,020
26 Mar 202421.6021.8021.2021.6021.1614,656
25 Mar 202421.7021.7021.1021.5021.066,074
22 Mar 202421.3021.5021.2021.4020.969,313
21 Mar 202421.4021.6021.2021.3020.8613,737
20 Mar 202421.3021.3021.1021.2020.7719,277
19 Mar 202421.9021.9021.2021.3020.867,725
18 Mar 202422.0022.0021.8021.8021.353,208
15 Mar 202421.7022.1021.5022.0021.5518,897
14 Mar 202421.2022.0021.2021.7021.2617,941
13 Mar 202422.2022.2021.1021.1020.6710,240
12 Mar 202421.9022.0021.4021.7021.269,765
11 Mar 202421.9022.1021.7021.8021.358,379
08 Mar 202422.3022.3021.8022.3021.845,426
07 Mar 202421.8022.2021.7022.2021.754,291
06 Mar 202422.0022.0021.7021.8021.359,879
05 Mar 202422.2022.3021.9021.9021.4540,340
04 Mar 202422.5022.5022.2022.3021.849,945
01 Mar 202422.7022.9022.3022.5022.0414,107
29 Feb 202423.2023.3022.6022.7022.247,680
28 Feb 202423.5023.5023.1023.2022.7246,615
27 Feb 202423.4023.6023.3023.3022.824,575
26 Feb 202423.1023.8022.7023.4022.9219,835
23 Feb 202423.5023.5023.0023.1022.635,800
22 Feb 202423.2023.6023.2023.5023.026,793
21 Feb 202423.1023.5022.9023.2022.729,587
20 Feb 202423.2023.5022.4023.2022.72105,380
19 Feb 202423.0023.0022.3022.3021.847,116
16 Feb 202423.0023.2022.7022.9022.4322,017
15 Feb 202423.2023.4022.8022.9022.435,331
14 Feb 202423.1023.2022.6023.2022.7231,616
13 Feb 202423.1023.3022.8022.9022.4310,557
12 Feb 202423.2023.3022.9023.3022.824,111
09 Feb 202423.1023.2022.8023.1022.6313,168
08 Feb 202422.3023.1022.2023.1022.6313,642
07 Feb 202422.4022.5022.1022.2021.7531,091
06 Feb 202422.3022.7021.9022.4021.9425,242
05 Feb 202422.7022.8022.2022.3021.8413,283
02 Feb 202422.6022.9022.5022.6022.149,506
01 Feb 202422.4022.6022.1022.6022.1423,133
31 Jan 202422.1022.4022.0022.4021.947,568
30 Jan 202421.9022.6021.8022.3021.8419,544
29 Jan 202421.9022.0021.8021.9021.456,601
26 Jan 202421.5021.9021.4021.9021.455,236
25 Jan 202421.6021.7021.4021.5021.065,783
24 Jan 202421.7021.7021.4021.6021.168,436
23 Jan 202421.5021.6021.3021.5021.069,379
22 Jan 202421.1021.5021.0021.4020.966,658
19 Jan 202421.3021.3020.9021.1020.675,238
18 Jan 202421.0021.4020.9021.2020.775,185
17 Jan 202421.4021.4020.7020.8020.379,397
16 Jan 202421.2021.4020.8021.4020.9618,162
15 Jan 202421.1021.3020.3021.2020.7739,729
12 Jan 202421.1021.3020.7021.0020.5793,861
11 Jan 202421.3021.4020.9021.0020.5742,230
10 Jan 202422.0022.0020.9021.2020.7798,492
09 Jan 202421.7021.9021.5021.9021.4514,255
08 Jan 202421.6021.7021.0021.7021.269,121
05 Jan 202421.6021.6021.2021.4020.9611,928
04 Jan 202421.6021.7021.4021.6021.1621,757
03 Jan 202422.0022.0021.4021.5021.0612,909
02 Jan 202422.5022.6021.8022.0021.5512,422
29 Dec 202322.1022.6022.1022.5022.046,790
28 Dec 202322.9023.0022.4022.4021.947,846
27 Dec 202322.1023.0022.0022.9022.4319,087
22 Dec 202322.0022.2021.9022.1021.6514,281
21 Dec 202321.9022.0021.7022.0021.559,229
20 Dec 202322.4022.5021.7021.7021.2619,737
19 Dec 202322.0022.3022.0022.3021.8417,661
18 Dec 202321.8022.1021.7021.8021.359,923
15 Dec 202322.1022.1021.5021.9021.4535,715
14 Dec 202322.5022.5021.7022.0021.5524,085
13 Dec 202322.8023.0022.0022.0021.5540,814
12 Dec 202323.2023.5022.6022.6022.1416,828
11 Dec 202322.9023.3022.9023.0022.5327,062
08 Dec 202322.9023.7022.9022.9022.4327,495
07 Dec 202322.9023.0022.8022.9022.4319,765
05 Dec 202323.2023.2022.8022.8022.3310,036
04 Dec 202323.0023.7022.9023.2022.7211,011
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...