Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Helsinki - Delayed Quote EUR

Gofore Oyj (GOFORE.HE)

15.40
-0.34
(-2.16%)
At close: May 5 at 6:29:30 PM GMT+3
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 202515.7015.7015.3815.4015.401,849
May 2, 202515.7615.9415.5015.7415.7422,456
Apr 30, 202516.0616.2615.7215.7615.7611,794
Apr 29, 202516.6016.6015.6216.0016.0066,623
Apr 28, 202520.0020.0018.0018.0618.062,149
Apr 25, 202518.2218.2417.9418.0818.083,360
Apr 24, 202518.2818.2817.9217.9417.942,669
Apr 23, 202517.9818.3417.8218.3418.343,079
Apr 22, 202517.6417.9617.6017.6617.665,165
Apr 17, 202517.3417.6416.7617.6417.642,709
Apr 16, 202517.5017.5017.3017.3617.363,280
Apr 15, 202517.6817.9417.5017.5017.5011,143
Apr 14, 2025 0.48 Dividend
Apr 14, 202517.4617.5017.0217.4817.489,223
Apr 11, 202517.4017.6016.9617.2016.7216,466
Apr 10, 202517.7618.2417.6417.6417.1514,551
Apr 9, 202518.2018.2017.0017.1816.7010,302
Apr 8, 202518.1419.0618.0818.2017.6918,980
Apr 7, 202518.8819.4817.5218.3417.8322,475
Apr 4, 202519.9820.2019.8019.9019.343,918
Apr 3, 202519.7820.0019.4220.0019.442,512
Apr 2, 202519.9620.1019.7819.8019.259,034
Apr 1, 202518.3420.4018.3420.1519.593,762
Mar 31, 202520.5020.5020.1520.1519.594,991
Mar 28, 202520.3020.4520.1020.4519.881,563
Mar 27, 202520.0020.2519.9020.2519.6813,906
Mar 26, 202520.5020.5019.8219.9619.402,155
Mar 25, 202520.0020.5019.8420.5019.937,478
Mar 24, 202520.0020.0019.8220.0019.444,230
Mar 21, 202520.0520.3020.0020.0019.444,609
Mar 20, 202520.7520.9020.3020.3019.736,334
Mar 19, 202521.0021.0020.7520.7520.171,757
Mar 18, 202520.8021.1020.7021.0020.416,847
Mar 17, 202520.8021.0020.6520.8020.222,627
Mar 14, 202520.9521.0020.8020.8020.224,513
Mar 13, 202521.2521.2520.8520.8520.272,222
Mar 12, 202521.8021.8021.0521.1520.568,590
Mar 11, 202521.5522.0021.5021.8021.196,196
Mar 10, 202522.0022.5021.7522.0521.4317,755
Mar 7, 202521.4522.1521.3522.0021.396,451
Mar 6, 202521.4021.6021.4021.4520.852,747
Mar 5, 202521.5521.5521.1521.4020.802,582
Mar 4, 202521.5021.7021.2021.5520.952,952
Mar 3, 202522.0022.0021.4021.4520.852,253
Feb 28, 202521.5022.0021.2022.0021.393,557
Feb 27, 202521.2521.5021.2021.5020.9011,731
Feb 26, 202521.6521.6521.0521.2020.6162,358
Feb 25, 202521.4021.6521.4021.6521.0544,111
Feb 24, 202521.9021.9021.3521.5520.955,118
Feb 21, 202521.4522.0021.3021.9521.3417,028
Feb 20, 202521.5521.5520.9021.3520.7527,370
Feb 19, 202521.9521.9521.6521.9021.299,209
Feb 18, 202521.8521.9521.7021.8021.192,342
Feb 17, 202521.5521.8021.5521.7521.141,283
Feb 14, 202521.4021.7021.4021.6021.002,393
Feb 13, 202521.9521.9521.3521.3520.753,093
Feb 12, 202521.7021.9521.6021.6021.005,596
Feb 11, 202521.8021.8021.4521.7021.091,263
Feb 10, 202521.6021.9021.5021.5520.952,193
Feb 7, 202521.5521.8521.5521.6021.001,110
Feb 6, 202521.5021.7521.4521.5520.954,038
Feb 5, 202521.5521.7521.4521.4520.85863
Feb 4, 202521.8522.0021.5521.5520.951,493
Feb 3, 202521.3021.8021.3021.8021.193,575
Jan 31, 202521.7521.8021.5521.6021.005,057
Jan 30, 202521.8522.1021.7521.8021.193,539
Jan 29, 202522.0022.0021.8021.8021.194,868
Jan 28, 202522.1522.1521.9522.0021.399,410
Jan 27, 202522.0022.3021.8022.2521.637,716
Jan 24, 202522.1522.3022.0022.0021.3931,168
Jan 23, 202522.1022.3022.0022.1021.481,274
Jan 22, 202522.4022.5022.1022.1021.483,911
Jan 21, 202523.0023.0022.4022.4021.771,044
Jan 20, 202523.1023.1022.6023.0022.365,262
Jan 17, 202522.9023.1022.5523.1022.4610,288
Jan 16, 202522.3522.9521.9022.9022.2613,564
Jan 15, 202522.1522.9521.9522.4021.772,674
Jan 14, 202522.2522.2521.9522.2021.581,939
Jan 13, 202522.9022.9022.2022.2021.584,956
Jan 10, 202523.0523.0522.8022.9022.263,019
Jan 9, 202522.7022.9522.5022.7522.121,123
Jan 8, 202523.1023.1022.7022.8022.161,413
Jan 7, 202523.2023.3523.0023.2022.558,817
Jan 3, 202522.4523.4022.4523.2022.559,417
Jan 2, 202522.3022.7022.3022.4521.822,062
Dec 30, 202422.3022.5522.2022.2021.583,761
Dec 27, 202422.1522.6022.1522.4521.823,619
Dec 23, 202421.5022.6521.4522.1521.536,098
Dec 20, 202421.4521.9521.4521.5020.9055,622
Dec 19, 202421.8522.2521.0021.4520.858,596
Dec 18, 202422.5022.5021.5521.5520.952,335
Dec 17, 202422.1022.7022.0022.3521.731,345
Dec 16, 202422.0522.1522.0022.1521.5314,489
Dec 13, 202422.1022.1522.0022.1521.534,535
Dec 12, 202422.0522.0521.7022.0021.391,958
Dec 11, 202422.1022.1021.6022.0021.39556
Dec 10, 202422.0522.5021.8522.5021.871,779
Dec 9, 202421.7022.0021.4521.8021.191,536
Dec 5, 202422.1522.8521.7521.7521.142,309
Dec 4, 202421.8022.2021.8022.1521.535,484
Dec 3, 202421.8021.8021.7521.8021.199,125
Dec 2, 202422.0022.5521.8021.8021.194,200
Nov 29, 202422.9522.9521.8021.8021.1944,032
Nov 28, 202422.0022.9521.9022.9522.3114,305
Nov 27, 202422.0022.1021.6021.8021.192,668
Nov 26, 202421.5021.8521.4021.8021.1930,151
Nov 25, 202421.5021.5521.3521.4520.857,776
Nov 22, 202421.2021.6021.2021.5020.901,571
Nov 21, 202421.8522.1021.2021.2020.613,008
Nov 20, 202421.7522.5021.7521.8521.242,404
Nov 19, 202422.0022.1521.3021.7521.144,721
Nov 18, 202422.8022.8022.0022.0021.392,046
Nov 15, 202422.3022.4022.3022.4021.772,738
Nov 14, 202422.3022.4022.3022.3021.682,363
Nov 13, 202422.6522.9522.0022.3021.6847,510
Nov 12, 202422.4022.7522.2522.6522.0265,904
Nov 11, 202422.5022.6022.3022.3021.681,976
Nov 8, 202422.2022.7022.2022.7022.071,651
Nov 7, 202421.5522.4021.5022.4021.779,420
Nov 6, 202421.8021.9521.1521.5520.951,460
Nov 5, 202422.1022.2521.7021.8021.1927,185
Nov 4, 202422.0022.2021.4522.2021.588,944
Nov 1, 202422.3022.3022.0022.0521.43731
Oct 31, 202422.9523.0022.2022.3021.681,540
Oct 30, 202422.5023.0522.5023.0022.366,903
Oct 29, 202422.7522.9522.6022.6021.9729,399
Oct 28, 202422.0522.7521.8522.7522.125,219
Oct 25, 202421.9022.6021.9022.0521.4312,338
Oct 24, 202422.0022.2521.5021.9021.29124,288
Oct 23, 202421.5022.6021.5021.7021.0915,626
Oct 22, 202422.2022.4022.0022.2021.58816
Oct 21, 202422.3022.7022.0022.7022.071,997
Oct 18, 202422.8022.9022.5022.6522.02937
Oct 17, 202422.5022.9022.3022.8022.167,405
Oct 16, 202422.3522.6521.7022.6021.976,504
Oct 15, 202421.5522.4521.2522.3521.738,609
Oct 14, 202421.5521.5521.3021.5520.95122,368
Oct 11, 202421.8521.8521.3521.5520.9526,539
Oct 10, 202421.6521.7021.1021.1020.513,144
Oct 9, 202421.5521.6021.3021.6021.007,130
Oct 8, 202421.0521.7520.9021.7521.142,973
Oct 7, 202421.5021.5021.2021.2020.612,149
Oct 4, 202421.6021.6021.4521.4520.851,554
Oct 3, 202422.0522.0521.4521.6021.004,550
Oct 2, 202421.4521.8521.3521.8521.2412,250
Oct 1, 202421.8521.8521.5021.5520.951,329
Sep 30, 202421.9022.1021.6021.6521.0542,798
Sep 27, 202422.0022.3521.5521.5520.9521,521
Sep 26, 202421.4522.0021.4522.0021.391,812
Sep 25, 202421.9521.9521.4021.4020.801,620
Sep 24, 202421.6521.9021.6021.6021.00908
Sep 23, 202422.0022.2521.7021.9021.29917
Sep 20, 202421.7021.7021.3521.7021.091,272
Sep 19, 202421.9521.9521.5521.7521.14793
Sep 18, 202422.2022.2021.3021.3520.751,565
Sep 17, 202421.4021.5021.2521.3020.711,093
Sep 16, 202421.7521.8521.5021.5020.901,007
Sep 13, 202422.0522.1021.7021.7521.14967
Sep 12, 202422.0022.1022.0022.0021.392,469
Sep 11, 202422.5022.5022.0022.0021.393,655
Sep 10, 202422.1522.8522.0022.6522.025,453
Sep 9, 202421.8522.4021.8022.4021.777,502
Sep 6, 202422.0522.1021.6522.0021.393,331
Sep 5, 202421.9022.0021.8522.0021.391,383
Sep 4, 202421.6021.9021.4021.9021.291,809
Sep 3, 202422.0022.0021.6021.6021.003,411
Sep 2, 202421.8522.1521.4022.0021.391,932
Aug 30, 202422.0022.0021.6521.8521.24825
Aug 29, 202421.8022.0021.6022.0021.39674
Aug 28, 202421.5521.9521.5521.8021.192,650
Aug 27, 202421.6022.0521.5521.5520.955,204
Aug 26, 202421.7522.2521.7521.8521.242,883
Aug 23, 202421.6021.8021.4521.7521.143,296
Aug 22, 202421.4021.6521.2021.6021.004,074
Aug 21, 202421.2021.6021.2021.4020.802,990
Aug 20, 202422.1522.1521.4021.4020.8011,828
Aug 19, 202422.0522.1521.6021.8521.2414,902
Aug 16, 202422.4522.4521.6022.0521.434,744
Aug 15, 202421.9522.7021.9522.4521.8210,310
Aug 14, 202422.2022.3021.9522.2521.6312,705
Aug 13, 202422.0522.2022.0022.2021.588,077
Aug 12, 202422.1522.2022.0522.0521.4317,185
Aug 9, 202422.1022.3521.9022.2021.5811,381
Aug 8, 202421.6522.1521.1022.1021.483,039
Aug 7, 202421.4522.1521.3021.7521.143,823
Aug 6, 202421.3021.5020.7521.5020.902,961
Aug 5, 202421.1021.4520.2021.3520.757,965
Aug 2, 202421.9521.9521.4021.7521.142,834
Aug 1, 202422.4522.4521.8522.0521.432,258
Jul 31, 202422.4522.4522.1022.4521.822,133
Jul 30, 202422.4022.9022.1522.4021.7714,332
Jul 29, 202422.3522.3522.0522.1021.485,435
Jul 26, 202421.7022.3521.6522.3521.736,523
Jul 25, 202421.5022.0521.2022.0521.4314,496
Jul 24, 202422.2022.2021.5021.7021.094,276
Jul 23, 202422.4022.4021.6522.1521.5315,118
Jul 22, 202422.2022.4522.0022.4021.776,428
Jul 19, 202422.2522.3522.0522.3021.682,699
Jul 18, 202422.5022.5522.2522.5021.872,592
Jul 17, 202422.3522.6022.3022.6021.974,647
Jul 16, 202422.7022.8022.4022.6021.973,966
Jul 15, 202423.2523.2522.6522.8022.163,130
Jul 12, 202423.8523.8523.1523.3022.653,674
Jul 11, 202424.0024.3023.6023.8523.183,847
Jul 10, 202423.6524.0523.6023.8023.142,896
Jul 9, 202424.2024.3023.4523.6522.994,657
Jul 8, 202424.0024.6023.7524.0023.333,438
Jul 5, 202424.4524.8024.1024.7524.061,323
Jul 4, 202424.4524.8023.9024.4523.773,763
Jul 3, 202424.2024.6024.2024.4523.771,516
Jul 2, 202424.6024.6024.1024.2023.525,377
Jul 1, 202424.1024.6023.4524.3023.625,493
Jun 28, 202423.8524.1023.3024.1023.439,452
Jun 27, 202423.7024.3023.2524.3023.624,610
Jun 26, 202423.7023.7023.2523.5022.841,562
Jun 25, 202423.7023.8523.5023.8023.142,989
Jun 24, 202423.9024.3023.7523.8023.142,258
Jun 20, 202424.9024.9024.3024.5023.822,563
Jun 19, 202424.6025.0524.6024.8524.169,264
Jun 18, 202424.2024.6523.9024.6023.913,773
Jun 17, 202424.0024.3023.8524.0023.333,730
Jun 14, 202424.0024.3023.6024.0023.3310,415
Jun 13, 202425.0025.0024.0024.0523.3848,258
Jun 12, 202425.9525.9524.3525.0024.3021,477
Jun 11, 202426.0026.2025.7026.0525.325,169
Jun 10, 202425.7026.1025.7026.0025.276,334
Jun 7, 202426.4026.4025.9526.1025.371,789
Jun 6, 202426.1526.4026.0026.3525.6124,010
Jun 5, 202425.9526.1525.9526.1525.4237,771
Jun 4, 202426.2026.2025.8025.9525.234,180
Jun 3, 202426.3026.3025.6526.2025.473,190
May 31, 202425.5026.5525.2526.2025.4747,527
May 30, 202425.0025.5525.0025.2524.5510,790
May 29, 202425.1025.5024.9025.1024.4010,458
May 28, 202425.3025.4525.0025.1524.456,640
May 27, 202425.1025.5024.9025.3024.5912,138
May 24, 202425.2025.2024.8525.1524.452,231
May 23, 202424.0025.5023.9025.3024.5913,733
May 22, 202424.3024.4023.9024.0023.331,586
May 21, 202424.4024.5024.2024.2023.522,626
May 20, 202424.1024.4524.1024.2523.574,915
May 17, 202424.1024.3024.0524.1023.432,420
May 16, 202423.8024.2023.8024.1023.433,881
May 15, 202424.5024.6524.0024.0023.3336,036
May 14, 202424.6524.9524.4524.5523.866,503
May 13, 202425.0025.1524.5524.8524.163,955
May 10, 202425.3025.3024.9024.9024.217,084
May 8, 202425.3025.3025.0025.3024.597,570
May 7, 202425.2025.3525.1025.1024.403,772
May 6, 202425.0025.3025.0025.1524.455,088

Related Tickers

DIGIA.HE Digia Oyj
6.40
-2.44%
 
TIETO.HE TietoEVRY Oyj
15.98
+0.31%
 
N88.F Siili Solutions Oyj
6.26
-0.32%
 
PACT.ST Proact IT Group AB (publ)
116.80
-1.18%
 
NTEK-B.ST Novotek AB
76.80
-6.57%
 
SOF-B.ST Softronic AB (publ)
21.35
-1.39%
 
TTEB.F TietoEVRY Oyj
15.78
+0.38%
 
BC8.F Bechtle AG
38.70
+0.47%
 
1S3.F SeSa S.p.A.
77.25
+1.25%
 
SGN.WA Sygnity S.A.
84.00
+5.00%