Dovre Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	0.380	0.386	0.363	0.379	0.325	66,744
2024-05-23	0.361	0.389	0.361	0.374	0.321	77,723
2024-05-22	0.345	0.358	0.345	0.357	0.306	56,328
2024-05-21	0.348	0.353	0.343	0.349	0.300	35,446
2024-05-20	0.343	0.350	0.342	0.345	0.296	60,453
2024-05-17	0.336	0.345	0.336	0.343	0.294	44,185
2024-05-16	0.338	0.345	0.335	0.335	0.287	28,732
2024-05-15	0.339	0.341	0.334	0.339	0.291	64,204
2024-05-14	0.337	0.339	0.333	0.338	0.290	10,752
2024-05-13	0.333	0.340	0.333	0.337	0.289	31,301
2024-05-10	0.325	0.333	0.325	0.333	0.286	12,497
2024-05-08	0.334	0.340	0.325	0.325	0.279	48,025
2024-05-07	0.328	0.339	0.328	0.334	0.287	30,128
2024-05-06	0.340	0.340	0.328	0.333	0.286	22,079
2024-05-03	0.345	0.346	0.337	0.340	0.292	25,726
2024-05-02	0.347	0.347	0.340	0.346	0.297	9,221
2024-04-30	0.341	0.347	0.331	0.346	0.297	26,046
2024-04-29	0.340	0.348	0.336	0.337	0.289	43,745
2024-04-26	0.340	0.340	0.327	0.335	0.287	27,553
2024-04-25	0.320	0.342	0.316	0.323	0.277	80,428
2024-04-24	0.323	0.360	0.311	0.334	0.287	300,287
2024-04-23	0.300	0.325	0.299	0.311	0.267	1,247,826
2024-04-22	0.314	0.314	0.296	0.299	0.257	629,692
2024-04-19	0.320	0.334	0.309	0.315	0.270	487,954
2024-04-18	0.386	0.394	0.320	0.320	0.275	434,339
2024-04-17	0.394	0.395	0.385	0.390	0.335	59,407
2024-04-16	0.401	0.401	0.384	0.387	0.332	69,558
2024-04-15	0.404	0.406	0.399	0.400	0.343	14,808
2024-04-12	0.406	0.406	0.397	0.404	0.347	26,201
2024-04-11	0.405	0.406	0.402	0.402	0.345	12,034
2024-04-10	0.403	0.408	0.400	0.400	0.343	51,072
2024-04-09	0.407	0.409	0.403	0.407	0.349	36,913
2024-04-08	0.405	0.405	0.398	0.405	0.348	77,766
2024-04-05	0.409	0.409	0.398	0.401	0.344	41,111
2024-04-04	0.411	0.414	0.406	0.411	0.344	30,503
2024-04-03	0.410	0.410	0.402	0.410	0.343	51,795
2024-04-02	0.404	0.411	0.404	0.411	0.344	39,596
2024-03-28	0.404	0.404	0.401	0.404	0.338	1,775
2024-03-27	0.402	0.410	0.397	0.404	0.338	30,165
2024-03-26	0.405	0.405	0.404	0.404	0.338	3,940
2024-03-25	0.406	0.416	0.394	0.405	0.339	53,174
2024-03-22	0.399	0.410	0.391	0.405	0.339	78,136
2024-03-21	0.397	0.397	0.385	0.394	0.330	47,825
2024-03-20	0.382	0.394	0.382	0.391	0.327	69,370
2024-03-19	0.383	0.388	0.383	0.384	0.322	8,395
2024-03-18	0.389	0.389	0.382	0.383	0.321	22,276
2024-03-15	0.381	0.390	0.380	0.389	0.326	15,183
2024-03-14	0.388	0.389	0.376	0.378	0.316	36,032
2024-03-13	0.387	0.390	0.381	0.388	0.325	19,325
2024-03-12	0.375	0.393	0.375	0.393	0.329	30,272
2024-03-11	0.394	0.396	0.380	0.385	0.322	59,046
2024-03-08	0.403	0.403	0.388	0.390	0.327	125,832
2024-03-07	0.394	0.403	0.394	0.403	0.337	20,698
2024-03-06	0.398	0.404	0.392	0.404	0.338	26,012
2024-03-05	0.400	0.409	0.398	0.398	0.333	26,027
2024-03-04	0.415	0.415	0.402	0.409	0.342	10,361
2024-03-01	0.404	0.415	0.404	0.415	0.347	14,251
2024-02-29	0.401	0.410	0.394	0.404	0.338	57,422
2024-02-28	0.404	0.406	0.395	0.400	0.335	33,249
2024-02-27	0.405	0.405	0.397	0.404	0.338	61,762

← NewerPage 11 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.