Gofore

GOFORE
🏛️ finland →
14.78
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 23.90 24.00 23.80 24.00 0.0M
2021-12-29 23.40 23.80 23.30 23.60 0.0M
2021-12-28 22.70 23.50 22.50 23.40 0.0M
2021-12-27 22.40 22.70 22.30 22.70 0.0M
2021-12-23 22.70 22.90 22.60 22.70 0.0M
2021-12-22 22.90 22.90 22.50 22.70 0.0M
2021-12-21 23.00 23.00 22.30 22.90 0.0M
2021-12-20 22.70 22.90 22.30 22.90 0.0M
2021-12-17 23.80 23.80 22.60 23.00 0.0M
2021-12-16 22.40 23.90 22.40 23.50 0.0M
2021-12-15 22.70 22.70 22.10 22.30 0.0M
2021-12-14 24.10 24.10 22.30 22.70 0.0M
2021-12-13 21.10 24.50 21.10 24.10 0.0M
2021-12-10 23.00 23.10 22.00 23.10 0.0M
2021-12-09 23.40 23.40 22.60 23.10 0.0M
2021-12-08 24.00 24.00 23.40 23.60 0.0M
2021-12-07 23.90 24.40 23.40 24.00 0.0M
2021-12-03 23.50 24.00 23.50 23.90 0.0M
2021-12-02 23.90 23.90 23.70 23.80 0.0M
2021-12-01 24.30 24.40 23.60 24.10 0.0M
2021-11-30 23.80 24.50 23.50 24.30 0.0M
2021-11-29 23.10 24.20 22.80 23.90 0.0M
2021-11-26 23.30 23.80 22.30 22.90 0.0M
2021-11-25 23.60 24.20 23.60 24.00 0.0M
2021-11-24 24.60 24.60 22.90 23.40 0.0M
2021-11-23 25.00 25.00 23.10 23.10 0.0M
2021-11-22 24.80 25.10 24.70 24.90 0.0M
2021-11-19 24.80 25.00 24.30 24.70 0.0M
2021-11-18 24.70 24.90 24.50 24.80 0.0M
2021-11-17 24.30 24.80 24.10 24.80 0.0M
2021-11-16 24.10 24.30 23.00 24.30 0.0M
2021-11-15 24.10 24.10 23.40 24.10 0.0M
2021-11-12 24.00 24.50 23.70 24.10 0.0M
2021-11-11 23.50 23.90 23.20 23.90 0.0M
2021-11-10 22.60 23.50 22.50 23.50 0.0M
2021-11-09 22.50 22.70 22.50 22.60 0.0M
2021-11-08 22.60 23.30 22.60 22.90 0.0M
2021-11-05 22.00 23.10 22.00 22.50 0.0M
2021-11-04 21.40 22.40 21.40 22.20 0.0M
2021-11-03 21.80 21.80 21.10 21.40 0.0M
2021-11-02 21.40 21.80 21.10 21.80 0.0M
2021-11-01 21.60 21.60 21.20 21.30 0.0M
2021-10-29 21.50 21.60 21.40 21.60 0.0M
2021-10-28 21.30 21.50 21.20 21.50 0.0M
2021-10-27 21.70 21.70 21.30 21.30 0.0M
2021-10-26 21.80 21.80 21.10 21.70 0.0M
2021-10-25 21.80 22.20 21.50 21.90 0.0M
2021-10-22 22.00 22.10 21.70 21.80 0.0M
2021-10-21 22.20 22.20 21.80 21.90 0.0M
2021-10-20 21.90 22.10 21.70 22.10 0.0M
2021-10-19 22.00 22.20 21.80 21.90 0.0M
2021-10-18 21.40 22.00 20.70 21.90 0.0M
2021-10-15 21.10 22.00 20.70 21.30 0.0M
2021-10-14 22.30 23.60 21.40 22.90 0.1M
2021-10-13 21.10 22.20 21.10 22.20 0.0M
2021-10-12 21.50 21.70 21.00 21.00 0.0M
2021-10-11 21.50 21.70 21.10 21.50 0.0M
2021-10-08 20.90 21.20 20.40 21.00 0.0M
2021-10-07 20.50 20.50 19.85 20.50 0.0M
2021-10-06 20.80 20.80 20.30 20.30 0.0M
2021-10-05 20.60 20.90 20.10 20.90 0.0M
2021-10-04 20.50 20.80 20.50 20.60 0.0M
2021-10-01 19.85 20.80 19.85 20.50 0.0M
2021-09-30 20.80 20.90 20.30 20.70 0.0M
2021-09-29 20.70 20.90 20.50 20.70 0.0M
2021-09-28 21.50 21.50 20.30 20.90 0.0M
2021-09-27 21.40 21.50 21.30 21.30 0.0M
2021-09-24 21.10 21.50 20.80 20.80 0.0M
2021-09-23 21.00 22.00 20.90 21.40 0.0M
2021-09-22 20.00 21.00 20.00 21.00 0.0M
2021-09-21 19.60 20.10 19.35 20.00 0.0M
2021-09-20 19.60 19.95 19.50 19.65 0.0M
2021-09-17 20.40 20.60 20.00 20.60 0.0M
2021-09-16 20.30 21.00 19.80 20.40 0.0M
2021-09-15 20.40 20.40 18.55 20.30 0.0M
2021-09-14 20.80 20.80 20.30 20.30 0.0M
2021-09-13 21.20 21.20 20.40 20.80 0.0M
2021-09-10 21.20 21.40 20.80 21.10 0.0M
2021-09-09 19.80 21.50 19.25 21.10 0.0M
2021-09-08 20.20 20.30 19.80 20.10 0.0M
2021-09-07 21.70 21.70 20.20 20.30 0.0M
2021-09-06 21.20 21.40 20.60 20.90 0.0M
2021-09-03 22.40 22.40 21.20 21.30 0.0M
2021-09-02 22.40 22.40 21.50 21.60 0.0M
2021-09-01 22.90 22.90 21.90 22.20 0.0M
2021-08-31 22.00 23.00 21.00 23.00 0.1M
2021-08-30 21.10 22.10 20.70 22.00 0.0M
2021-08-27 20.90 21.20 20.60 21.10 0.0M
2021-08-26 21.00 21.10 20.30 21.00 0.0M
2021-08-25 21.30 21.30 20.80 20.90 0.0M
2021-08-24 21.00 21.20 20.50 21.10 0.0M
2021-08-23 21.00 21.20 20.60 21.00 0.0M
2021-08-20 19.55 22.40 19.55 21.00 0.1M
2021-08-19 19.80 19.85 19.00 19.80 0.0M
2021-08-18 20.60 20.60 19.80 20.20 0.0M
2021-08-17 20.00 20.80 19.65 20.40 0.1M
2021-08-16 20.00 20.50 19.15 20.30 0.1M
2021-08-13 19.70 20.60 19.10 20.60 0.0M
2021-08-12 19.40 20.10 19.30 20.10 0.0M
2021-08-11 18.80 19.40 18.80 19.25 0.0M
2021-08-10 18.85 19.15 18.75 19.15 0.0M
2021-08-09 18.90 18.90 18.65 18.85 0.0M
2021-08-06 18.85 18.85 18.65 18.75 0.0M
2021-08-05 18.90 18.90 18.80 18.85 0.1M
2021-08-04 18.85 18.90 18.80 18.80 0.0M
2021-08-03 18.85 18.95 18.75 18.75 0.0M
2021-08-02 18.70 18.90 18.65 18.85 0.0M
2021-07-30 18.75 18.75 18.60 18.70 0.0M
2021-07-29 18.55 18.85 18.50 18.75 0.0M
2021-07-28 18.45 18.60 18.45 18.55 0.0M
2021-07-27 18.40 18.75 18.40 18.60 0.0M
2021-07-26 18.30 18.85 18.30 18.35 0.0M
2021-07-23 18.80 19.25 18.35 18.40 0.0M
2021-07-22 18.90 19.00 18.60 18.60 0.0M
2021-07-21 19.30 19.30 18.85 18.85 0.0M
2021-07-20 18.50 19.10 18.50 19.10 0.0M
2021-07-19 19.00 19.10 18.65 19.00 0.0M
2021-07-16 19.10 19.30 18.95 19.25 0.0M
2021-07-15 19.20 19.20 18.90 19.10 0.0M
2021-07-14 19.00 19.20 18.80 19.20 0.0M
2021-07-13 18.90 19.05 18.80 19.00 0.0M
2021-07-12 18.40 19.00 18.40 18.75 0.0M
2021-07-09 18.30 18.40 18.20 18.40 0.0M
2021-07-08 18.00 18.35 18.00 18.20 0.0M
2021-07-07 17.85 18.00 17.80 17.90 0.0M
2021-07-06 18.00 18.10 17.80 18.00 0.0M
2021-07-05 18.40 18.40 18.05 18.15 0.0M
2021-07-02 17.75 18.40 17.75 18.40 0.0M
2021-07-01 18.00 18.20 17.90 18.15 0.0M
2021-06-30 17.80 18.15 17.80 18.15 0.0M
2021-06-29 17.90 18.15 17.90 17.95 0.0M
2021-06-28 17.90 18.25 17.60 17.90 0.0M
2021-06-24 18.05 18.10 17.75 18.00 0.0M
2021-06-23 18.40 18.40 18.05 18.10 0.0M
2021-06-22 18.00 18.10 18.00 18.05 0.0M
2021-06-21 17.60 18.00 17.55 17.90 0.0M
2021-06-18 17.80 17.90 17.55 17.60 0.0M
2021-06-17 18.15 18.15 17.50 17.70 0.0M
2021-06-16 17.90 17.95 17.50 17.50 0.0M
2021-06-15 18.20 18.30 17.80 17.85 0.0M
2021-06-14 18.30 18.30 18.00 18.15 0.0M
2021-06-11 18.10 18.40 17.95 18.40 0.0M
2021-06-10 18.40 18.40 18.10 18.20 0.0M
2021-06-09 18.50 18.80 18.10 18.40 0.0M
2021-06-08 18.35 18.70 18.25 18.45 0.0M
2021-06-07 18.75 18.75 18.30 18.35 0.0M
2021-06-04 18.60 18.60 18.40 18.50 0.0M
2021-06-03 18.50 18.75 18.50 18.65 0.0M
2021-06-02 18.95 19.05 18.50 18.50 0.0M
2021-06-01 18.65 19.05 18.63 19.05 0.0M
2021-05-31 18.65 18.70 18.40 18.45 0.0M
2021-05-28 18.75 18.80 18.65 18.65 0.0M
2021-05-27 18.80 18.80 18.35 18.70 0.0M
2021-05-26 18.60 18.65 18.30 18.40 0.0M
2021-05-25 18.35 18.70 18.35 18.35 0.0M
2021-05-24 18.25 18.40 18.25 18.35 0.0M
2021-05-21 18.35 18.35 18.20 18.20 0.0M
2021-05-20 17.90 18.40 17.90 18.35 0.0M
2021-05-19 18.10 18.10 17.80 18.05 0.0M
2021-05-18 17.50 18.15 17.50 18.15 0.0M
2021-05-17 17.55 17.90 17.50 17.50 0.0M
2021-05-14 17.65 17.70 17.20 17.55 0.0M
2021-05-12 17.65 18.10 17.65 17.85 0.0M
2021-05-11 18.15 18.15 17.55 17.65 0.0M
2021-05-10 18.90 18.90 18.00 18.15 0.0M
2021-05-07 18.40 19.00 17.75 18.75 0.1M
2021-05-06 19.00 19.00 18.30 18.40 0.0M
2021-05-05 19.30 19.30 18.65 18.70 0.0M
2021-05-04 19.40 19.40 19.10 19.25 0.0M
2021-05-03 19.75 19.75 19.30 19.35 0.0M
2021-04-30 19.90 20.10 19.75 19.75 0.0M
2021-04-29 19.70 19.75 19.35 19.75 0.0M
2021-04-28 19.85 19.85 19.60 19.60 0.0M
2021-04-27 19.45 19.95 19.45 19.80 0.0M
2021-04-26 19.90 19.90 19.25 19.40 0.0M
2021-04-23 20.50 20.60 19.80 20.00 1.3M
2021-04-22 21.90 21.90 21.00 21.70 0.0M
2021-04-21 20.90 22.10 20.90 22.00 0.0M
2021-04-20 21.10 21.80 20.50 21.20 0.1M
2021-04-19 23.60 24.20 21.90 22.60 0.0M
2021-04-16 23.50 23.60 22.90 23.40 0.0M
2021-04-15 22.60 23.70 22.60 23.60 0.0M
2021-04-14 21.80 22.60 21.80 22.60 0.0M
2021-04-13 21.70 21.70 21.50 21.70 0.0M
2021-04-12 21.60 21.80 21.50 21.60 0.0M
2021-04-09 21.80 21.90 21.50 21.60 0.0M
2021-04-08 21.70 21.70 21.50 21.70 0.0M
2021-04-07 21.70 21.90 21.50 21.50 0.0M
2021-04-06 21.80 21.80 21.40 21.70 0.0M
2021-04-01 21.70 22.00 21.70 21.80 0.0M
2021-03-31 22.00 22.00 21.60 21.60 0.0M
2021-03-30 22.00 22.20 21.70 21.70 0.0M
2021-03-29 21.60 21.70 21.50 21.70 0.0M
2021-03-26 21.60 21.70 21.50 21.70 0.0M
2021-03-25 22.00 22.00 21.40 21.70 0.0M
2021-03-24 21.90 22.00 21.30 22.00 0.0M
2021-03-23 22.10 22.30 21.50 21.50 0.0M
2021-03-22 22.10 22.90 21.90 22.30 0.0M
2021-03-19 23.50 23.50 21.60 21.80 0.0M
2021-03-18 23.00 23.50 22.90 23.00 0.0M
2021-03-17 23.20 23.70 22.90 23.00 0.0M
2021-03-16 21.10 23.70 21.10 22.40 0.0M
2021-03-15 21.80 22.00 21.10 21.20 0.0M
2021-03-12 21.90 22.00 21.00 21.70 0.0M
2021-03-11 20.60 22.00 20.60 21.80 0.0M
2021-03-10 19.80 20.40 19.70 20.40 0.0M
2021-03-09 19.45 19.75 19.45 19.60 0.0M
2021-03-08 19.20 19.85 19.20 19.35 0.0M
2021-03-05 19.50 19.50 18.30 18.55 0.0M
2021-03-04 18.20 19.10 18.10 18.20 0.0M
2021-03-03 17.60 18.20 17.55 17.70 0.0M
2021-03-02 17.40 17.55 17.10 17.45 0.0M
2021-03-01 17.20 17.55 17.20 17.25 0.0M
2021-02-26 17.30 17.30 16.55 17.10 0.0M
2021-02-25 18.35 18.35 17.35 17.40 0.0M
2021-02-24 17.50 18.15 17.45 17.65 0.0M
2021-02-23 18.20 18.30 17.05 17.50 0.0M
2021-02-22 18.70 18.75 18.15 18.15 0.1M
2021-02-19 18.75 18.75 18.25 18.65 0.0M
2021-02-18 18.35 19.20 18.35 18.80 0.0M
2021-02-17 19.10 19.30 18.90 18.90 0.0M
2021-02-16 18.10 19.20 18.10 19.10 0.0M
2021-02-15 18.05 18.10 17.90 18.10 0.0M
2021-02-12 18.10 18.15 17.90 18.05 0.0M
2021-02-11 18.05 18.30 18.00 18.15 0.0M
2021-02-10 18.45 18.45 18.00 18.10 0.0M
2021-02-09 18.65 18.65 18.10 18.45 0.0M
2021-02-08 18.90 18.90 18.45 18.45 0.0M
2021-02-05 18.40 18.60 18.25 18.40 0.0M
2021-02-04 18.15 18.40 18.00 18.25 0.0M
2021-02-03 18.15 18.15 18.00 18.10 0.0M
2021-02-02 18.00 18.20 17.95 18.15 0.0M
2021-02-01 18.25 18.25 17.25 17.90 0.0M
2021-01-29 16.75 17.20 16.50 17.05 0.0M
2021-01-28 17.25 17.25 16.00 16.75 0.0M
2021-01-27 17.65 17.65 17.15 17.25 0.0M
2021-01-26 17.50 17.75 17.50 17.60 0.0M
2021-01-25 18.15 18.15 17.60 17.70 0.0M
2021-01-22 18.25 18.25 17.35 18.20 0.0M
2021-01-21 18.15 18.65 18.00 18.35 0.0M
2021-01-20 18.25 18.80 18.00 18.05 0.0M
2021-01-19 17.40 17.75 17.20 17.30 0.0M
2021-01-18 17.80 17.90 17.30 17.40 0.0M
2021-01-15 18.70 18.70 17.35 17.60 0.0M
2021-01-14 18.25 19.85 18.25 19.10 0.0M
2021-01-13 17.15 17.75 17.00 17.75 0.0M
2021-01-12 17.00 17.20 16.90 17.10 0.0M
2021-01-11 17.75 17.75 16.70 16.75 0.0M
2021-01-08 17.50 17.95 17.25 17.25 0.0M
2021-01-07 17.50 17.70 17.00 17.45 0.0M
2021-01-05 17.10 17.35 16.75 17.35 0.0M
2021-01-04 17.25 17.50 17.15 17.20 0.0M