Dovre Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	0.595	0.600	0.589	0.591	0.495	30,803
2023-03-13	0.624	0.624	0.576	0.595	0.498	81,903
2023-03-10	0.619	0.619	0.580	0.589	0.493	151,211
2023-03-09	0.616	0.616	0.602	0.608	0.509	101,033
2023-03-08	0.624	0.624	0.610	0.616	0.516	25,498
2023-03-07	0.624	0.627	0.617	0.617	0.517	116,362
2023-03-06	0.592	0.628	0.590	0.615	0.515	331,226
2023-03-03	0.590	0.595	0.590	0.590	0.494	55,977
2023-03-02	0.598	0.598	0.586	0.594	0.497	133,555
2023-03-01	0.600	0.600	0.593	0.598	0.501	24,537
2023-02-28	0.604	0.604	0.591	0.600	0.502	95,559
2023-02-27	0.610	0.619	0.595	0.597	0.500	191,105
2023-02-24	0.618	0.618	0.598	0.605	0.507	160,577
2023-02-23	0.644	0.644	0.602	0.612	0.512	612,984
2023-02-22	0.646	0.655	0.642	0.655	0.548	106,322
2023-02-21	0.645	0.648	0.633	0.640	0.536	28,069
2023-02-20	0.647	0.648	0.645	0.645	0.540	70,107
2023-02-17	0.644	0.644	0.632	0.644	0.539	30,080
2023-02-16	0.644	0.645	0.629	0.640	0.536	46,378
2023-02-15	0.644	0.646	0.623	0.644	0.539	105,708
2023-02-14	0.638	0.646	0.632	0.646	0.541	86,926
2023-02-13	0.635	0.646	0.633	0.638	0.534	110,737
2023-02-10	0.646	0.646	0.627	0.635	0.532	55,453
2023-02-09	0.638	0.647	0.632	0.637	0.533	94,524
2023-02-08	0.616	0.640	0.616	0.632	0.529	505,074
2023-02-07	0.620	0.625	0.613	0.616	0.516	87,950
2023-02-06	0.634	0.635	0.614	0.620	0.519	445,999
2023-02-03	0.595	0.598	0.590	0.598	0.501	17,461
2023-02-02	0.592	0.598	0.587	0.595	0.498	69,864
2023-02-01	0.589	0.592	0.588	0.592	0.496	11,239
2023-01-31	0.587	0.592	0.582	0.587	0.491	54,236
2023-01-30	0.590	0.591	0.587	0.590	0.494	53,915
2023-01-27	0.589	0.593	0.586	0.593	0.496	63,536
2023-01-26	0.590	0.590	0.585	0.590	0.494	53,906
2023-01-25	0.587	0.591	0.583	0.590	0.494	52,641
2023-01-24	0.584	0.589	0.580	0.587	0.491	118,610
2023-01-23	0.586	0.590	0.583	0.584	0.489	40,454
2023-01-20	0.588	0.594	0.583	0.592	0.496	71,927
2023-01-19	0.598	0.598	0.586	0.590	0.494	43,420
2023-01-18	0.591	0.598	0.586	0.595	0.498	56,851
2023-01-17	0.608	0.608	0.590	0.590	0.494	111,637
2023-01-16	0.600	0.607	0.597	0.600	0.502	22,793
2023-01-13	0.607	0.610	0.598	0.606	0.507	15,599
2023-01-12	0.595	0.609	0.595	0.599	0.502	94,203
2023-01-11	0.596	0.600	0.590	0.595	0.498	41,265
2023-01-10	0.587	0.594	0.587	0.590	0.494	47,420
2023-01-09	0.580	0.593	0.580	0.586	0.491	50,376
2023-01-05	0.585	0.592	0.580	0.580	0.486	47,170
2023-01-04	0.590	0.595	0.580	0.585	0.490	117,872
2023-01-03	0.590	0.596	0.583	0.590	0.494	54,038
2023-01-02	0.586	0.590	0.583	0.590	0.494	28,444
2022-12-30	0.578	0.587	0.575	0.583	0.488	108,283
2022-12-29	0.580	0.586	0.570	0.581	0.486	40,942
2022-12-28	0.585	0.589	0.562	0.565	0.473	208,324
2022-12-27	0.581	0.599	0.581	0.587	0.491	33,681
2022-12-23	0.600	0.600	0.590	0.595	0.498	17,482
2022-12-22	0.590	0.600	0.582	0.595	0.498	43,127
2022-12-21	0.587	0.590	0.582	0.590	0.494	48,136
2022-12-20	0.590	0.590	0.574	0.587	0.491	132,206
2022-12-19	0.589	0.600	0.586	0.595	0.498	61,503

← NewerPage 16 of 21 · 1,254 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.