Dovre Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	0.410	0.410	0.398	0.406	0.340	46,323
2024-02-23	0.420	0.428	0.402	0.403	0.337	171,974
2024-02-22	0.457	0.460	0.405	0.415	0.347	336,559
2024-02-21	0.448	0.448	0.437	0.437	0.366	28,717
2024-02-20	0.448	0.449	0.440	0.449	0.376	26,808
2024-02-19	0.440	0.448	0.430	0.448	0.375	29,852
2024-02-16	0.433	0.441	0.433	0.440	0.368	11,476
2024-02-15	0.440	0.440	0.429	0.429	0.359	30,433
2024-02-14	0.432	0.440	0.432	0.440	0.368	14,954
2024-02-13	0.440	0.444	0.432	0.432	0.362	39,300
2024-02-12	0.449	0.449	0.435	0.440	0.368	50,558
2024-02-09	0.451	0.460	0.444	0.449	0.376	65,856
2024-02-08	0.448	0.458	0.440	0.451	0.378	54,504
2024-02-07	0.459	0.459	0.440	0.450	0.377	82,558
2024-02-06	0.467	0.467	0.451	0.459	0.384	18,694
2024-02-05	0.447	0.458	0.439	0.457	0.383	50,849
2024-02-02	0.449	0.458	0.443	0.447	0.374	28,476
2024-02-01	0.462	0.466	0.444	0.449	0.376	78,617
2024-01-31	0.450	0.462	0.445	0.460	0.385	60,652
2024-01-30	0.461	0.461	0.440	0.440	0.368	60,871
2024-01-29	0.464	0.467	0.458	0.460	0.385	109,290
2024-01-26	0.456	0.467	0.456	0.461	0.386	151,220
2024-01-25	0.445	0.468	0.445	0.452	0.378	127,113
2024-01-24	0.435	0.444	0.432	0.444	0.372	158,363
2024-01-23	0.422	0.440	0.420	0.430	0.360	225,934
2024-01-22	0.401	0.423	0.401	0.420	0.352	202,040
2024-01-19	0.394	0.406	0.392	0.399	0.334	28,438
2024-01-18	0.400	0.400	0.390	0.394	0.330	31,198
2024-01-17	0.395	0.400	0.392	0.400	0.335	34,368
2024-01-16	0.400	0.403	0.392	0.396	0.332	101,831
2024-01-15	0.403	0.405	0.401	0.401	0.336	26,327
2024-01-12	0.405	0.409	0.402	0.403	0.337	57,179
2024-01-11	0.421	0.421	0.402	0.402	0.337	47,386
2024-01-10	0.413	0.418	0.409	0.412	0.345	42,976
2024-01-09	0.420	0.420	0.409	0.409	0.342	69,443
2024-01-08	0.425	0.425	0.413	0.420	0.352	25,596
2024-01-05	0.417	0.426	0.416	0.425	0.356	96,971
2024-01-04	0.415	0.419	0.415	0.417	0.349	33,295
2024-01-03	0.424	0.424	0.410	0.415	0.347	128,890
2024-01-02	0.438	0.438	0.419	0.425	0.356	202,631
2023-12-29	0.436	0.437	0.426	0.432	0.362	194,714
2023-12-28	0.447	0.447	0.427	0.432	0.362	193,680
2023-12-27	0.436	0.448	0.433	0.440	0.368	174,965
2023-12-22	0.398	0.430	0.396	0.427	0.358	446,133
2023-12-21	0.385	0.395	0.381	0.395	0.331	337,934
2023-12-20	0.372	0.380	0.370	0.370	0.310	191,741
2023-12-19	0.366	0.374	0.365	0.372	0.311	268,755
2023-12-18	0.370	0.371	0.362	0.368	0.308	215,232
2023-12-15	0.370	0.374	0.364	0.366	0.306	103,956
2023-12-14	0.365	0.380	0.360	0.360	0.301	152,765
2023-12-13	0.378	0.378	0.364	0.365	0.306	96,096
2023-12-12	0.379	0.379	0.368	0.369	0.309	87,268
2023-12-11	0.381	0.388	0.372	0.379	0.317	151,124
2023-12-08	0.388	0.388	0.381	0.381	0.319	14,272
2023-12-07	0.390	0.392	0.381	0.381	0.319	22,663
2023-12-05	0.386	0.389	0.379	0.388	0.325	52,634
2023-12-04	0.380	0.389	0.379	0.385	0.322	247,897
2023-12-01	0.368	0.379	0.368	0.379	0.317	151,672
2023-11-30	0.360	0.369	0.352	0.369	0.309	158,285
2023-11-29	0.365	0.365	0.350	0.356	0.298	503,601

← NewerPage 12 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.