Goodtech ASA (OSL:GOD)
Norway
· Delayed Price · Currency is NOK 10.80
+0.25 (2.37%)
Mar 9, 2026, 4:25 PM CET
Goodtech ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.90 | 10.90 | 10.55 | 10.55 | 10.55 | -2.76% | 25,155 |
| Mar 5, 2026 | 10.45 | 10.85 | 10.45 | 10.85 | 10.85 | 0.46% | 9,156 |
| Mar 4, 2026 | 10.60 | 10.80 | 10.60 | 10.80 | 10.80 | 2.37% | 6,720 |
| Mar 3, 2026 | 10.90 | 10.90 | 10.55 | 10.55 | 10.55 | -2.76% | 20,389 |
| Mar 2, 2026 | 10.90 | 10.90 | 10.70 | 10.85 | 10.85 | -2.69% | 20,663 |
| Feb 27, 2026 | 11.20 | 11.20 | 10.90 | 11.15 | 11.15 | - | 203,375 |
| Feb 26, 2026 | 10.90 | 11.15 | 10.85 | 11.15 | 11.15 | 2.76% | 18,644 |
| Feb 25, 2026 | 10.90 | 10.90 | 10.75 | 10.85 | 10.85 | -0.91% | 33,671 |
| Feb 24, 2026 | 10.75 | 11.00 | 10.75 | 10.95 | 10.95 | 0.46% | 12,551 |
| Feb 23, 2026 | 10.85 | 10.90 | 10.75 | 10.90 | 10.90 | - | 16,515 |
| Feb 20, 2026 | 11.25 | 11.25 | 10.90 | 10.90 | 10.90 | -3.11% | 29,310 |
| Feb 19, 2026 | 10.95 | 11.25 | 10.70 | 11.25 | 11.25 | 3.69% | 41,770 |
| Feb 18, 2026 | 10.95 | 10.95 | 10.65 | 10.85 | 10.85 | -1.81% | 37,309 |
| Feb 17, 2026 | 11.00 | 11.30 | 10.85 | 11.05 | 11.05 | 1.38% | 84,748 |
| Feb 16, 2026 | 10.40 | 11.15 | 10.40 | 10.90 | 10.90 | 2.35% | 134,906 |
| Feb 13, 2026 | 10.45 | 10.85 | 10.40 | 10.65 | 10.65 | 11.87% | 302,810 |
| Feb 12, 2026 | 9.60 | 9.60 | 9.50 | 9.52 | 9.52 | 0.63% | 25,490 |
| Feb 11, 2026 | 9.54 | 9.58 | 9.34 | 9.46 | 9.46 | -1.05% | 96,502 |
| Feb 10, 2026 | 9.60 | 9.60 | 9.56 | 9.56 | 9.56 | -0.42% | 3,095 |
| Feb 9, 2026 | 9.56 | 9.64 | 9.50 | 9.60 | 9.60 | 0.63% | 43,405 |
| Feb 6, 2026 | 9.36 | 9.54 | 9.36 | 9.54 | 9.54 | 1.92% | 6,741 |
| Feb 5, 2026 | 9.40 | 9.46 | 9.32 | 9.36 | 9.36 | -0.43% | 17,683 |
| Feb 4, 2026 | 9.24 | 9.40 | 9.24 | 9.40 | 9.40 | - | 5,825 |
| Feb 3, 2026 | 9.28 | 9.40 | 9.28 | 9.40 | 9.40 | 1.29% | 11,870 |
| Feb 2, 2026 | 9.28 | 9.28 | 9.02 | 9.28 | 9.28 | -0.85% | 50,743 |
| Jan 30, 2026 | 9.28 | 9.36 | 9.22 | 9.36 | 9.36 | 2.18% | 11,032 |
| Jan 29, 2026 | 9.12 | 9.34 | 9.12 | 9.16 | 9.16 | -1.72% | 25,438 |
| Jan 28, 2026 | 9.50 | 9.50 | 9.24 | 9.32 | 9.32 | -1.89% | 36,451 |
| Jan 27, 2026 | 9.46 | 9.50 | 9.46 | 9.50 | 9.50 | -0.84% | 3,141 |
| Jan 26, 2026 | 9.48 | 9.70 | 9.46 | 9.58 | 9.58 | 0.84% | 11,857 |
| Jan 23, 2026 | 9.60 | 9.62 | 9.50 | 9.50 | 9.50 | -1.25% | 8,255 |
| Jan 22, 2026 | 9.56 | 9.62 | 9.40 | 9.62 | 9.62 | 1.48% | 6,522 |
| Jan 21, 2026 | 9.44 | 9.48 | 9.36 | 9.48 | 9.48 | -1.25% | 23,430 |
| Jan 20, 2026 | 9.56 | 9.60 | 9.56 | 9.60 | 9.60 | -1.64% | 2,022 |
| Jan 19, 2026 | 9.70 | 9.80 | 9.60 | 9.76 | 9.76 | -0.81% | 4,390 |
| Jan 16, 2026 | 9.80 | 9.84 | 9.76 | 9.84 | 9.84 | -0.20% | 17,554 |
| Jan 15, 2026 | 9.80 | 9.86 | 9.74 | 9.86 | 9.86 | - | 13,124 |
| Jan 14, 2026 | 9.88 | 9.90 | 9.80 | 9.86 | 9.86 | 1.44% | 8,170 |
| Jan 13, 2026 | 9.72 | 9.86 | 9.60 | 9.72 | 9.72 | -1.42% | 32,873 |
| Jan 12, 2026 | 10.00 | 10.00 | 9.80 | 9.86 | 9.86 | -2.86% | 37,695 |
| Jan 9, 2026 | 10.05 | 10.15 | 10.00 | 10.15 | 10.15 | -0.49% | 42,498 |
| Jan 8, 2026 | 10.00 | 10.40 | 9.92 | 10.20 | 10.20 | 1.49% | 42,708 |
| Jan 7, 2026 | 10.15 | 10.40 | 10.00 | 10.05 | 10.05 | -0.99% | 31,217 |
| Jan 6, 2026 | 10.50 | 10.50 | 10.15 | 10.15 | 10.15 | -3.33% | 43,477 |
| Jan 5, 2026 | 10.80 | 10.80 | 10.05 | 10.50 | 10.50 | - | 133,535 |
| Jan 2, 2026 | 10.00 | 10.50 | 9.90 | 10.50 | 10.50 | 7.36% | 35,954 |
| Dec 30, 2025 | 9.86 | 10.00 | 9.70 | 9.78 | 9.78 | -2.20% | 52,593 |
| Dec 29, 2025 | 10.05 | 10.10 | 9.70 | 10.00 | 10.00 | 0.60% | 34,485 |
| Dec 23, 2025 | 10.35 | 10.35 | 9.94 | 9.94 | 9.94 | -3.50% | 33,135 |
| Dec 22, 2025 | 10.15 | 10.30 | 10.15 | 10.30 | 10.30 | - | 20,494 |
| Dec 19, 2025 | 10.50 | 10.55 | 10.30 | 10.30 | 10.30 | -1.44% | 8,511 |
| Dec 18, 2025 | 10.25 | 10.70 | 10.25 | 10.45 | 10.45 | 0.48% | 94,833 |
| Dec 17, 2025 | 10.65 | 10.80 | 10.30 | 10.40 | 10.40 | - | 38,293 |
| Dec 16, 2025 | 10.60 | 10.60 | 10.00 | 10.40 | 10.40 | - | 71,468 |
| Dec 15, 2025 | 9.66 | 10.50 | 9.66 | 10.40 | 10.40 | 7.66% | 105,675 |
| Dec 12, 2025 | 9.60 | 9.68 | 9.16 | 9.66 | 9.66 | 0.21% | 78,205 |
| Dec 11, 2025 | 9.30 | 9.68 | 9.18 | 9.64 | 9.64 | 3.66% | 36,840 |
| Dec 10, 2025 | 9.10 | 9.34 | 8.92 | 9.30 | 9.30 | 2.20% | 109,715 |
| Dec 9, 2025 | 9.02 | 9.10 | 8.96 | 9.10 | 9.10 | 0.22% | 46,723 |
| Dec 8, 2025 | 9.14 | 9.20 | 9.00 | 9.08 | 9.08 | -1.73% | 15,339 |
| Dec 5, 2025 | 9.12 | 9.24 | 9.08 | 9.24 | 9.24 | - | 21,955 |
| Dec 4, 2025 | 9.12 | 9.24 | 9.12 | 9.24 | 9.24 | 1.54% | 12,628 |
| Dec 3, 2025 | 9.24 | 9.24 | 9.10 | 9.10 | 9.10 | -0.66% | 3,072 |
| Dec 2, 2025 | 9.14 | 9.20 | 9.06 | 9.16 | 9.16 | 0.22% | 302,214 |
| Dec 1, 2025 | 9.02 | 9.14 | 9.02 | 9.14 | 9.14 | -0.44% | 5,153 |
| Nov 28, 2025 | 9.22 | 9.22 | 9.06 | 9.18 | 9.18 | -1.29% | 24,452 |
| Nov 27, 2025 | 9.24 | 9.30 | 9.10 | 9.30 | 9.30 | -1.27% | 57,518 |
| Nov 26, 2025 | 9.24 | 9.42 | 9.24 | 9.42 | 9.42 | 1.51% | 15,977 |
| Nov 25, 2025 | 9.24 | 9.28 | 9.24 | 9.28 | 9.28 | -0.22% | 221 |
| Nov 24, 2025 | 9.12 | 9.30 | 9.12 | 9.30 | 9.30 | 0.87% | 5,458 |
| Nov 21, 2025 | 9.22 | 9.22 | 9.16 | 9.22 | 9.22 | - | 12,335 |
| Nov 20, 2025 | 9.30 | 9.30 | 9.22 | 9.22 | 9.22 | 0.22% | 10,007 |
| Nov 19, 2025 | 9.30 | 9.30 | 9.20 | 9.20 | 9.20 | -0.43% | 23,159 |
| Nov 18, 2025 | 9.24 | 9.30 | 9.20 | 9.24 | 9.24 | -1.07% | 11,032 |
| Nov 17, 2025 | 9.24 | 9.36 | 9.24 | 9.34 | 9.34 | 1.08% | 4,970 |
| Nov 14, 2025 | 9.20 | 9.28 | 9.10 | 9.24 | 9.24 | 0.43% | 192,279 |
| Nov 13, 2025 | 9.24 | 9.24 | 9.14 | 9.20 | 9.20 | 0.66% | 7,205 |
| Nov 12, 2025 | 9.20 | 9.28 | 9.12 | 9.14 | 9.14 | - | 17,575 |
| Nov 11, 2025 | 9.10 | 9.22 | 9.10 | 9.14 | 9.14 | 0.44% | 33,114 |
| Nov 10, 2025 | 9.12 | 9.18 | 9.10 | 9.10 | 9.10 | -0.22% | 21,095 |
| Nov 7, 2025 | 9.00 | 9.20 | 8.98 | 9.12 | 9.12 | 1.33% | 104,346 |
| Nov 6, 2025 | 9.12 | 9.20 | 8.92 | 9.00 | 9.00 | -2.81% | 85,056 |
| Nov 5, 2025 | 9.30 | 9.30 | 9.00 | 9.26 | 9.26 | -1.91% | 47,651 |
| Nov 4, 2025 | 9.40 | 9.44 | 9.36 | 9.44 | 9.44 | -1.05% | 1,162 |
| Nov 3, 2025 | 9.54 | 9.74 | 9.46 | 9.54 | 9.54 | 1.49% | 36,862 |
| Oct 31, 2025 | 9.10 | 9.68 | 9.10 | 9.40 | 9.40 | 9.30% | 170,363 |
| Oct 30, 2025 | 8.58 | 8.60 | 8.40 | 8.60 | 8.60 | - | 54,184 |
| Oct 29, 2025 | 8.52 | 8.60 | 8.34 | 8.60 | 8.60 | 2.14% | 52,172 |
| Oct 28, 2025 | 8.50 | 8.52 | 8.40 | 8.42 | 8.42 | -0.94% | 7,149 |
| Oct 27, 2025 | 8.44 | 8.50 | 8.24 | 8.50 | 8.50 | -0.47% | 194,880 |
| Oct 24, 2025 | 8.58 | 8.58 | 8.44 | 8.54 | 8.54 | -1.84% | 63,537 |
| Oct 23, 2025 | 8.62 | 8.70 | 8.62 | 8.70 | 8.70 | 0.23% | 10,883 |
| Oct 22, 2025 | 8.76 | 8.76 | 8.60 | 8.68 | 8.68 | -1.59% | 17,896 |
| Oct 21, 2025 | 8.90 | 8.90 | 8.76 | 8.82 | 8.82 | 0.23% | 558 |
| Oct 20, 2025 | 8.74 | 8.82 | 8.74 | 8.80 | 8.80 | 0.69% | 12,081 |
| Oct 17, 2025 | 8.90 | 8.90 | 8.70 | 8.74 | 8.74 | -1.80% | 28,093 |
| Oct 16, 2025 | 9.04 | 9.04 | 8.84 | 8.90 | 8.90 | -1.11% | 13,856 |
| Oct 15, 2025 | 9.02 | 9.02 | 8.92 | 9.00 | 9.00 | 0.67% | 3,087 |
| Oct 14, 2025 | 9.04 | 9.06 | 8.84 | 8.94 | 8.94 | -1.54% | 16,790 |
| Oct 13, 2025 | 8.96 | 9.08 | 8.96 | 9.08 | 9.08 | 0.89% | 13,862 |