Dovre Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	0.600	0.600	0.586	0.589	0.493	59,008
2022-12-15	0.600	0.602	0.594	0.600	0.502	57,307
2022-12-14	0.615	0.615	0.597	0.605	0.507	32,817
2022-12-13	0.599	0.610	0.599	0.610	0.511	30,901
2022-12-12	0.595	0.609	0.590	0.608	0.509	51,849
2022-12-09	0.608	0.609	0.597	0.604	0.506	84,199
2022-12-08	0.597	0.610	0.590	0.600	0.502	19,562
2022-12-07	0.591	0.596	0.588	0.590	0.494	46,329
2022-12-05	0.604	0.608	0.596	0.596	0.499	35,716
2022-12-02	0.600	0.608	0.598	0.604	0.506	27,069
2022-12-01	0.599	0.602	0.592	0.600	0.502	18,440
2022-11-30	0.601	0.601	0.591	0.599	0.502	15,311
2022-11-29	0.600	0.600	0.590	0.593	0.496	16,446
2022-11-28	0.600	0.600	0.578	0.590	0.494	113,410
2022-11-25	0.610	0.613	0.600	0.600	0.502	70,767
2022-11-24	0.600	0.615	0.600	0.610	0.511	73,243
2022-11-23	0.602	0.602	0.597	0.600	0.502	36,775
2022-11-22	0.601	0.603	0.600	0.600	0.502	3,836
2022-11-21	0.607	0.632	0.596	0.606	0.507	333,690
2022-11-18	0.600	0.608	0.600	0.608	0.509	7,120
2022-11-17	0.610	0.610	0.599	0.599	0.502	62,948
2022-11-16	0.614	0.614	0.605	0.605	0.507	54,250
2022-11-15	0.618	0.621	0.606	0.620	0.519	104,173
2022-11-14	0.610	0.620	0.600	0.618	0.517	73,540
2022-11-11	0.622	0.622	0.603	0.608	0.509	30,226
2022-11-10	0.595	0.607	0.590	0.600	0.502	63,662
2022-11-09	0.591	0.601	0.591	0.595	0.498	59,044
2022-11-08	0.599	0.602	0.590	0.599	0.502	118,449
2022-11-07	0.603	0.606	0.599	0.599	0.502	150,753
2022-11-04	0.610	0.614	0.603	0.612	0.512	34,779
2022-11-03	0.610	0.621	0.600	0.605	0.507	21,115
2022-11-02	0.620	0.623	0.607	0.610	0.511	27,702
2022-11-01	0.614	0.623	0.604	0.610	0.511	34,614
2022-10-31	0.615	0.615	0.601	0.604	0.506	86,554
2022-10-28	0.635	0.635	0.605	0.615	0.515	137,384
2022-10-27	0.632	0.634	0.616	0.618	0.517	86,936
2022-10-26	0.674	0.680	0.621	0.629	0.527	322,470
2022-10-25	0.638	0.690	0.611	0.664	0.556	513,297
2022-10-24	0.617	0.625	0.605	0.625	0.523	83,160
2022-10-21	0.615	0.618	0.610	0.617	0.517	48,900
2022-10-20	0.615	0.616	0.610	0.615	0.515	46,087
2022-10-19	0.604	0.615	0.604	0.605	0.507	78,300
2022-10-18	0.613	0.615	0.601	0.604	0.506	53,850
2022-10-17	0.592	0.609	0.592	0.599	0.502	30,931
2022-10-14	0.596	0.612	0.580	0.592	0.496	65,883
2022-10-13	0.570	0.588	0.570	0.585	0.490	63,290
2022-10-12	0.567	0.579	0.567	0.579	0.485	32,018
2022-10-11	0.564	0.573	0.564	0.567	0.475	33,303
2022-10-10	0.576	0.588	0.568	0.577	0.483	26,045
2022-10-07	0.591	0.595	0.581	0.589	0.493	28,884
2022-10-06	0.580	0.598	0.579	0.591	0.495	50,537
2022-10-05	0.594	0.594	0.571	0.571	0.478	56,709
2022-10-04	0.578	0.595	0.568	0.580	0.486	70,974
2022-10-03	0.554	0.597	0.544	0.577	0.483	54,163
2022-09-30	0.540	0.556	0.540	0.553	0.463	57,405
2022-09-29	0.564	0.564	0.540	0.540	0.452	87,138
2022-09-28	0.578	0.578	0.551	0.564	0.472	64,150
2022-09-27	0.567	0.593	0.558	0.563	0.471	57,996
2022-09-26	0.562	0.571	0.551	0.567	0.475	28,970
2022-09-23	0.590	0.592	0.562	0.571	0.478	132,159

← NewerPage 17 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.