Dovre Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	0.384	0.386	0.360	0.365	0.306	231,358
2023-11-27	0.376	0.380	0.375	0.375	0.314	25,462
2023-11-24	0.381	0.387	0.376	0.376	0.315	36,670
2023-11-23	0.390	0.392	0.382	0.382	0.320	7,638
2023-11-22	0.387	0.389	0.383	0.389	0.326	30,440
2023-11-21	0.390	0.392	0.386	0.386	0.323	19,604
2023-11-20	0.390	0.397	0.385	0.385	0.322	16,691
2023-11-17	0.395	0.396	0.388	0.390	0.327	56,286
2023-11-16	0.382	0.398	0.382	0.397	0.332	70,747
2023-11-15	0.374	0.390	0.374	0.390	0.327	114,867
2023-11-14	0.377	0.380	0.374	0.376	0.315	159,879
2023-11-13	0.388	0.389	0.372	0.376	0.315	328,533
2023-11-10	0.398	0.401	0.388	0.388	0.325	164,849
2023-11-09	0.399	0.399	0.386	0.398	0.333	79,221
2023-11-08	0.398	0.398	0.394	0.398	0.333	24,811
2023-11-07	0.393	0.402	0.393	0.398	0.333	22,283
2023-11-06	0.406	0.406	0.390	0.396	0.332	248,788
2023-11-03	0.404	0.408	0.398	0.400	0.335	93,596
2023-11-02	0.400	0.410	0.397	0.400	0.335	277,096
2023-11-01	0.411	0.412	0.391	0.400	0.335	151,415
2023-10-31	0.401	0.420	0.401	0.410	0.343	15,718
2023-10-30	0.410	0.410	0.401	0.401	0.336	22,051
2023-10-27	0.409	0.418	0.400	0.402	0.337	55,052
2023-10-26	0.400	0.422	0.397	0.415	0.347	95,893
2023-10-25	0.420	0.430	0.401	0.407	0.341	65,705
2023-10-24	0.456	0.456	0.409	0.420	0.352	22,653
2023-10-23	0.425	0.441	0.400	0.408	0.342	88,478
2023-10-20	0.416	0.428	0.411	0.425	0.356	41,253
2023-10-19	0.425	0.433	0.407	0.422	0.353	76,546
2023-10-18	0.421	0.436	0.421	0.425	0.356	10,147
2023-10-17	0.435	0.439	0.419	0.421	0.352	72,923
2023-10-16	0.451	0.451	0.436	0.439	0.368	88,546
2023-10-13	0.454	0.454	0.434	0.445	0.373	46,348
2023-10-12	0.470	0.470	0.448	0.454	0.380	22,854
2023-10-11	0.458	0.468	0.442	0.468	0.392	2,247
2023-10-10	0.451	0.459	0.442	0.458	0.383	5,797
2023-10-09	0.444	0.451	0.435	0.440	0.368	25,123
2023-10-06	0.445	0.462	0.432	0.444	0.372	161,587
2023-10-05	0.455	0.466	0.444	0.444	0.372	71,211
2023-10-04	0.468	0.468	0.450	0.455	0.381	50,190
2023-10-03	0.476	0.476	0.460	0.468	0.392	35,932
2023-10-02	0.481	0.481	0.466	0.475	0.398	36,488
2023-09-29	0.476	0.481	0.466	0.481	0.403	56,903
2023-09-28	0.488	0.488	0.468	0.476	0.399	17,993
2023-09-27	0.480	0.484	0.468	0.477	0.399	10,256
2023-09-26	0.480	0.480	0.470	0.480	0.402	19,442
2023-09-25	0.490	0.490	0.475	0.480	0.402	7,854
2023-09-22	0.484	0.487	0.471	0.480	0.402	17,134
2023-09-21	0.491	0.493	0.476	0.484	0.405	99,648
2023-09-20	0.502	0.502	0.480	0.481	0.403	11,492
2023-09-19	0.492	0.492	0.483	0.486	0.407	38,285
2023-09-18	0.502	0.502	0.489	0.492	0.412	38,495
2023-09-15	0.508	0.508	0.492	0.502	0.420	10,630
2023-09-14	0.504	0.504	0.500	0.502	0.420	4,002
2023-09-13	0.497	0.500	0.485	0.500	0.419	32,822
2023-09-12	0.518	0.520	0.493	0.493	0.413	107,637
2023-09-11	0.499	0.499	0.481	0.484	0.405	48,922
2023-09-08	0.494	0.510	0.490	0.499	0.418	67,932
2023-09-07	0.480	0.492	0.473	0.492	0.412	14,568
2023-09-06	0.475	0.480	0.474	0.480	0.402	59,239

← NewerPage 13 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.