Dovre Group Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-19	0.339	0.346	0.336	0.343	0.294	16,768
2024-08-16	0.340	0.349	0.334	0.339	0.291	100,688
2024-08-15	0.347	0.359	0.337	0.348	0.299	92,159
2024-08-14	0.327	0.340	0.327	0.338	0.290	33,868
2024-08-13	0.330	0.330	0.325	0.327	0.281	897
2024-08-12	0.326	0.334	0.325	0.325	0.279	17,425
2024-08-09	0.333	0.334	0.321	0.326	0.280	15,955
2024-08-08	0.326	0.338	0.325	0.328	0.281	55,093
2024-08-07	0.320	0.337	0.320	0.337	0.289	97,203
2024-08-06	0.317	0.339	0.317	0.328	0.281	38,810
2024-08-05	0.331	0.331	0.307	0.318	0.273	88,502
2024-08-02	0.340	0.340	0.330	0.332	0.285	29,121
2024-08-01	0.340	0.340	0.332	0.332	0.285	27,022
2024-07-31	0.340	0.349	0.334	0.336	0.288	43,063
2024-07-30	0.360	0.360	0.340	0.340	0.292	10,520
2024-07-29	0.340	0.362	0.336	0.362	0.311	14,551
2024-07-26	0.333	0.345	0.333	0.345	0.296	28,053
2024-07-25	0.332	0.349	0.332	0.347	0.298	42,383
2024-07-24	0.335	0.341	0.332	0.332	0.285	23,504
2024-07-23	0.343	0.343	0.334	0.335	0.287	9,908
2024-07-22	0.332	0.348	0.330	0.343	0.294	7,644
2024-07-19	0.338	0.344	0.332	0.332	0.285	40,446
2024-07-18	0.346	0.346	0.338	0.338	0.290	5,001
2024-07-17	0.355	0.355	0.343	0.346	0.297	5,499
2024-07-16	0.339	0.349	0.332	0.337	0.289	26,252
2024-07-15	0.339	0.347	0.339	0.340	0.292	9,465
2024-07-12	0.340	0.347	0.340	0.340	0.292	7,622
2024-07-11	0.350	0.355	0.337	0.350	0.300	20,669
2024-07-10	0.341	0.355	0.341	0.350	0.300	19,447
2024-07-09	0.356	0.359	0.340	0.340	0.292	38,047
2024-07-08	0.350	0.356	0.348	0.356	0.306	20,391
2024-07-05	0.343	0.351	0.343	0.350	0.300	3,808
2024-07-04	0.356	0.356	0.340	0.343	0.294	69,421
2024-07-03	0.353	0.360	0.343	0.344	0.295	54,308
2024-07-02	0.345	0.361	0.345	0.353	0.303	32,039
2024-07-01	0.343	0.346	0.333	0.346	0.297	69,846
2024-06-28	0.349	0.363	0.340	0.341	0.293	49,679
2024-06-27	0.350	0.352	0.343	0.348	0.299	29,428
2024-06-26	0.361	0.361	0.346	0.354	0.304	78,453
2024-06-25	0.357	0.365	0.357	0.361	0.310	27,345
2024-06-24	0.357	0.370	0.357	0.358	0.307	18,392
2024-06-20	0.369	0.371	0.369	0.371	0.318	2,572
2024-06-19	0.361	0.371	0.357	0.362	0.311	47,190
2024-06-18	0.355	0.360	0.355	0.359	0.308	12,887
2024-06-17	0.356	0.359	0.352	0.355	0.305	27,337
2024-06-14	0.354	0.365	0.354	0.360	0.309	18,402
2024-06-13	0.366	0.366	0.351	0.359	0.308	54,594
2024-06-12	0.362	0.368	0.360	0.360	0.309	20,294
2024-06-11	0.368	0.369	0.361	0.362	0.311	12,739
2024-06-10	0.380	0.380	0.368	0.368	0.316	11,580
2024-06-07	0.375	0.382	0.365	0.374	0.321	69,053
2024-06-06	0.365	0.378	0.365	0.375	0.322	32,573
2024-06-05	0.376	0.380	0.370	0.378	0.324	71,790
2024-06-04	0.380	0.382	0.373	0.377	0.324	8,643
2024-06-03	0.373	0.389	0.373	0.376	0.323	192,370
2024-05-31	0.373	0.373	0.372	0.373	0.320	4,258
2024-05-30	0.373	0.373	0.366	0.373	0.320	16,569
2024-05-29	0.374	0.379	0.365	0.374	0.321	20,892
2024-05-28	0.380	0.381	0.370	0.374	0.321	14,383
2024-05-27	0.380	0.381	0.370	0.370	0.318	34,508

← NewerPage 10 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-13	0.0300 EUR
2024-10-23	0.0100 EUR
2024-04-05	0.0100 EUR
2021-06-11	0.0100 EUR
2020-10-30	0.0100 EUR
2019-03-28	0.0100 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.