Dovre Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	0.599	0.600	0.590	0.590	0.494	170,450
2022-09-21	0.597	0.603	0.596	0.599	0.502	22,117
2022-09-20	0.604	0.609	0.598	0.600	0.502	195,423
2022-09-19	0.600	0.604	0.599	0.604	0.506	19,346
2022-09-16	0.604	0.604	0.598	0.598	0.501	53,187
2022-09-15	0.600	0.605	0.599	0.603	0.505	54,733
2022-09-14	0.616	0.616	0.597	0.610	0.511	49,931
2022-09-13	0.614	0.631	0.606	0.608	0.509	77,013
2022-09-12	0.600	0.616	0.600	0.612	0.512	56,847
2022-09-09	0.602	0.607	0.598	0.600	0.502	77,267
2022-09-08	0.605	0.607	0.598	0.600	0.502	38,358
2022-09-07	0.605	0.610	0.586	0.593	0.496	206,624
2022-09-06	0.606	0.613	0.600	0.603	0.505	36,625
2022-09-05	0.615	0.615	0.606	0.607	0.508	18,061
2022-09-02	0.622	0.622	0.611	0.621	0.520	61,999
2022-09-01	0.628	0.630	0.606	0.607	0.508	75,322
2022-08-31	0.642	0.642	0.617	0.621	0.520	61,532
2022-08-30	0.625	0.632	0.621	0.621	0.520	49,126
2022-08-29	0.630	0.634	0.607	0.620	0.519	195,579
2022-08-26	0.641	0.659	0.641	0.642	0.538	189,092
2022-08-25	0.642	0.647	0.626	0.641	0.537	167,925
2022-08-24	0.635	0.647	0.621	0.638	0.534	192,025
2022-08-23	0.627	0.638	0.623	0.635	0.532	104,333
2022-08-22	0.636	0.636	0.621	0.622	0.521	133,186
2022-08-19	0.657	0.657	0.636	0.636	0.532	123,197
2022-08-18	0.700	0.705	0.642	0.658	0.551	867,160
2022-08-17	0.656	0.671	0.641	0.649	0.543	268,221
2022-08-16	0.644	0.658	0.639	0.655	0.548	75,790
2022-08-15	0.649	0.650	0.640	0.644	0.539	79,058
2022-08-12	0.645	0.650	0.640	0.640	0.536	89,161
2022-08-11	0.640	0.649	0.633	0.647	0.542	38,186
2022-08-10	0.639	0.642	0.635	0.638	0.534	54,970
2022-08-09	0.636	0.641	0.630	0.639	0.535	205,316
2022-08-08	0.637	0.638	0.627	0.630	0.527	39,472
2022-08-05	0.635	0.638	0.623	0.638	0.534	74,935
2022-08-04	0.632	0.636	0.625	0.636	0.532	56,899
2022-08-03	0.675	0.675	0.632	0.636	0.532	1,392,086
2022-08-02	0.605	0.606	0.591	0.604	0.506	18,419
2022-08-01	0.594	0.613	0.591	0.591	0.495	78,891
2022-07-29	0.594	0.594	0.582	0.594	0.497	54,660
2022-07-28	0.596	0.601	0.590	0.594	0.497	46,842
2022-07-27	0.591	0.605	0.590	0.591	0.495	22,841
2022-07-26	0.600	0.600	0.595	0.595	0.498	19,185
2022-07-25	0.600	0.612	0.581	0.605	0.507	54,719
2022-07-22	0.600	0.610	0.583	0.600	0.502	35,588
2022-07-21	0.595	0.600	0.586	0.593	0.496	123,742
2022-07-20	0.572	0.593	0.570	0.591	0.495	123,383
2022-07-19	0.570	0.573	0.562	0.572	0.479	26,853
2022-07-18	0.580	0.580	0.568	0.570	0.477	46,457
2022-07-15	0.570	0.580	0.566	0.580	0.486	11,040
2022-07-14	0.584	0.587	0.568	0.570	0.477	19,379
2022-07-13	0.582	0.591	0.569	0.576	0.482	62,862
2022-07-12	0.566	0.580	0.566	0.579	0.485	33,211
2022-07-11	0.578	0.578	0.565	0.577	0.483	24,838
2022-07-08	0.572	0.582	0.572	0.578	0.484	85,018
2022-07-07	0.568	0.580	0.568	0.572	0.479	49,540
2022-07-06	0.577	0.582	0.564	0.564	0.472	28,739
2022-07-05	0.575	0.577	0.566	0.577	0.483	19,713
2022-07-04	0.570	0.588	0.570	0.575	0.481	16,214
2022-07-01	0.568	0.575	0.566	0.570	0.477	18,179

← NewerPage 18 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.