Dovre Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	0.484	0.485	0.474	0.475	0.398	15,031
2023-09-04	0.473	0.483	0.473	0.474	0.397	24,559
2023-09-01	0.480	0.480	0.473	0.473	0.396	27,619
2023-08-31	0.478	0.480	0.473	0.479	0.401	62,050
2023-08-30	0.487	0.487	0.474	0.478	0.400	73,698
2023-08-29	0.489	0.489	0.483	0.487	0.408	14,910
2023-08-28	0.471	0.488	0.471	0.488	0.409	5,732
2023-08-25	0.490	0.490	0.471	0.471	0.394	23,461
2023-08-24	0.478	0.482	0.471	0.471	0.394	35,061
2023-08-23	0.487	0.487	0.475	0.486	0.407	30,768
2023-08-22	0.489	0.489	0.474	0.487	0.408	14,499
2023-08-21	0.463	0.496	0.463	0.494	0.414	77,473
2023-08-18	0.471	0.473	0.463	0.463	0.388	19,207
2023-08-17	0.483	0.483	0.461	0.471	0.394	60,052
2023-08-16	0.472	0.483	0.468	0.483	0.404	2,310
2023-08-15	0.471	0.486	0.464	0.472	0.395	13,822
2023-08-14	0.478	0.481	0.473	0.473	0.396	3,421
2023-08-11	0.486	0.486	0.473	0.485	0.406	4,514
2023-08-10	0.474	0.486	0.470	0.486	0.407	33,669
2023-08-09	0.470	0.480	0.470	0.474	0.397	14,197
2023-08-08	0.480	0.480	0.475	0.480	0.402	4,050
2023-08-07	0.474	0.480	0.471	0.480	0.402	23,333
2023-08-04	0.476	0.481	0.470	0.474	0.397	40,105
2023-08-03	0.479	0.480	0.470	0.474	0.397	45,813
2023-08-02	0.488	0.488	0.476	0.482	0.404	21,470
2023-08-01	0.482	0.488	0.481	0.488	0.409	118,271
2023-07-31	0.492	0.548	0.490	0.492	0.412	139,688
2023-07-28	0.492	0.492	0.490	0.492	0.412	8,776
2023-07-27	0.492	0.500	0.486	0.490	0.410	60,594
2023-07-26	0.498	0.498	0.492	0.492	0.412	20,737
2023-07-25	0.498	0.506	0.497	0.500	0.419	12,272
2023-07-24	0.506	0.510	0.498	0.499	0.418	25,473
2023-07-21	0.508	0.508	0.496	0.500	0.419	27,774
2023-07-20	0.508	0.512	0.496	0.508	0.425	20,862
2023-07-19	0.508	0.510	0.497	0.504	0.422	7,000
2023-07-18	0.500	0.510	0.495	0.500	0.419	29,174
2023-07-17	0.512	0.512	0.500	0.504	0.422	14,809
2023-07-14	0.520	0.520	0.510	0.516	0.432	5,382
2023-07-13	0.522	0.530	0.502	0.526	0.440	42,301
2023-07-12	0.520	0.520	0.504	0.516	0.432	19,656
2023-07-11	0.490	0.520	0.490	0.520	0.435	46,345
2023-07-10	0.490	0.495	0.480	0.495	0.414	20,325
2023-07-07	0.500	0.500	0.482	0.485	0.406	9,620
2023-07-06	0.492	0.514	0.490	0.490	0.410	64,547
2023-07-05	0.500	0.516	0.490	0.492	0.412	92,471
2023-07-04	0.495	0.502	0.495	0.500	0.419	63,314
2023-07-03	0.490	0.495	0.489	0.492	0.412	19,676
2023-06-30	0.484	0.494	0.482	0.494	0.414	75,764
2023-06-29	0.481	0.489	0.480	0.484	0.405	50,024
2023-06-28	0.491	0.495	0.471	0.480	0.402	128,397
2023-06-27	0.495	0.495	0.472	0.477	0.399	138,682
2023-06-26	0.562	0.562	0.470	0.495	0.414	452,989
2023-06-22	0.564	0.564	0.554	0.562	0.471	19,172
2023-06-21	0.570	0.570	0.558	0.564	0.472	48,273
2023-06-20	0.570	0.576	0.566	0.566	0.474	37,307
2023-06-19	0.562	0.564	0.560	0.564	0.472	33,333
2023-06-16	0.568	0.568	0.562	0.562	0.471	30,124
2023-06-15	0.566	0.568	0.560	0.560	0.469	31,594
2023-06-14	0.560	0.568	0.560	0.562	0.471	16,217
2023-06-13	0.566	0.568	0.558	0.568	0.476	30,587

← NewerPage 14 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.