Dovre Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	0.566	0.576	0.564	0.564	0.472	18,526
2023-06-09	0.562	0.566	0.560	0.566	0.474	17,094
2023-06-08	0.562	0.568	0.560	0.560	0.469	16,624
2023-06-07	0.564	0.570	0.560	0.562	0.471	12,839
2023-06-06	0.566	0.570	0.566	0.570	0.477	4,384
2023-06-05	0.564	0.574	0.560	0.566	0.474	41,560
2023-06-02	0.564	0.564	0.558	0.562	0.471	65,119
2023-06-01	0.562	0.568	0.556	0.558	0.467	74,415
2023-05-31	0.568	0.576	0.556	0.562	0.471	18,300
2023-05-30	0.576	0.576	0.568	0.568	0.476	33,693
2023-05-29	0.576	0.582	0.570	0.576	0.482	30,949
2023-05-26	0.580	0.588	0.568	0.580	0.486	35,101
2023-05-25	0.574	0.588	0.568	0.572	0.479	19,243
2023-05-24	0.590	0.590	0.568	0.568	0.476	46,037
2023-05-23	0.582	0.582	0.576	0.576	0.482	1,851
2023-05-22	0.582	0.582	0.576	0.582	0.487	15,806
2023-05-19	0.592	0.598	0.580	0.582	0.487	48,927
2023-05-17	0.574	0.588	0.568	0.588	0.492	75,875
2023-05-16	0.572	0.574	0.568	0.568	0.476	32,354
2023-05-15	0.578	0.578	0.564	0.572	0.479	20,220
2023-05-12	0.570	0.576	0.570	0.574	0.481	26,994
2023-05-11	0.568	0.570	0.566	0.570	0.477	4,554
2023-05-10	0.568	0.570	0.564	0.566	0.474	40,762
2023-05-09	0.568	0.570	0.564	0.570	0.477	31,178
2023-05-08	0.578	0.578	0.566	0.568	0.476	20,863
2023-05-05	0.572	0.574	0.566	0.574	0.481	24,508
2023-05-04	0.580	0.582	0.566	0.566	0.474	23,976
2023-05-03	0.580	0.580	0.566	0.568	0.476	29,197
2023-05-02	0.574	0.588	0.574	0.580	0.486	31,252
2023-04-28	0.588	0.588	0.574	0.576	0.482	77,303
2023-04-27	0.600	0.600	0.570	0.588	0.492	174,791
2023-04-26	0.592	0.602	0.592	0.602	0.504	16,757
2023-04-25	0.602	0.604	0.590	0.596	0.499	21,264
2023-04-24	0.604	0.604	0.592	0.602	0.504	13,005
2023-04-21	0.604	0.604	0.598	0.604	0.506	27,036
2023-04-20	0.604	0.604	0.586	0.592	0.496	70,167
2023-04-19	0.602	0.604	0.598	0.598	0.501	16,164
2023-04-18	0.608	0.608	0.602	0.602	0.504	15,091
2023-04-17	0.600	0.608	0.600	0.608	0.509	17,889
2023-04-14	0.598	0.604	0.598	0.600	0.502	15,770
2023-04-13	0.588	0.598	0.588	0.598	0.501	27,655
2023-04-12	0.602	0.604	0.596	0.600	0.502	59,054
2023-04-11	0.594	0.604	0.590	0.604	0.506	36,841
2023-04-06	0.596	0.604	0.590	0.604	0.506	21,714
2023-04-05	0.598	0.606	0.596	0.596	0.499	85,889
2023-04-04	0.598	0.598	0.588	0.598	0.501	42,027
2023-04-03	0.594	0.598	0.594	0.598	0.501	14,945
2023-03-31	0.599	0.599	0.595	0.595	0.498	51,879
2023-03-30	0.585	0.604	0.585	0.590	0.494	65,420
2023-03-29	0.585	0.585	0.580	0.585	0.490	56,546
2023-03-28	0.585	0.585	0.580	0.581	0.486	20,557
2023-03-27	0.584	0.595	0.584	0.585	0.490	32,160
2023-03-24	0.592	0.593	0.575	0.584	0.489	76,998
2023-03-23	0.592	0.595	0.590	0.591	0.495	11,154
2023-03-22	0.599	0.600	0.591	0.592	0.496	20,516
2023-03-21	0.599	0.602	0.585	0.595	0.498	113,007
2023-03-20	0.567	0.580	0.558	0.578	0.484	100,771
2023-03-17	0.580	0.588	0.567	0.568	0.476	52,534
2023-03-16	0.580	0.588	0.570	0.578	0.484	77,333
2023-03-15	0.591	0.615	0.564	0.570	0.477	111,191

← NewerPage 15 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.