Dovre Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	0.579	0.579	0.566	0.573	0.480	66,680
2022-06-29	0.578	0.580	0.570	0.579	0.485	35,612
2022-06-28	0.577	0.584	0.577	0.578	0.484	16,037
2022-06-27	0.565	0.588	0.565	0.577	0.483	23,350
2022-06-23	0.563	0.575	0.563	0.573	0.480	3,965
2022-06-22	0.580	0.580	0.562	0.572	0.479	13,035
2022-06-21	0.567	0.582	0.562	0.578	0.484	35,562
2022-06-20	0.566	0.568	0.560	0.567	0.475	248,101
2022-06-17	0.561	0.571	0.553	0.566	0.474	53,742
2022-06-16	0.571	0.571	0.559	0.559	0.468	67,339
2022-06-15	0.562	0.571	0.562	0.567	0.475	13,602
2022-06-14	0.567	0.569	0.560	0.568	0.476	115,009
2022-06-13	0.580	0.580	0.561	0.567	0.475	108,138
2022-06-10	0.578	0.584	0.572	0.578	0.484	57,756
2022-06-09	0.588	0.589	0.580	0.582	0.487	26,607
2022-06-08	0.586	0.590	0.581	0.587	0.491	32,573
2022-06-07	0.590	0.590	0.580	0.582	0.487	38,890
2022-06-06	0.585	0.594	0.582	0.594	0.497	18,504
2022-06-03	0.590	0.590	0.580	0.584	0.489	35,599
2022-06-02	0.589	0.590	0.585	0.585	0.490	27,656
2022-06-01	0.599	0.600	0.586	0.586	0.491	16,377
2022-05-31	0.585	0.605	0.585	0.586	0.491	53,050
2022-05-30	0.597	0.605	0.583	0.590	0.494	48,803
2022-05-27	0.586	0.597	0.585	0.588	0.492	85,415
2022-05-25	0.598	0.598	0.580	0.586	0.491	52,554
2022-05-24	0.602	0.602	0.590	0.598	0.501	67,837
2022-05-23	0.627	0.627	0.601	0.609	0.510	46,671
2022-05-20	0.585	0.625	0.585	0.607	0.508	280,095
2022-05-19	0.582	0.591	0.573	0.591	0.495	38,162
2022-05-18	0.591	0.591	0.575	0.583	0.488	43,092
2022-05-17	0.585	0.590	0.580	0.586	0.491	42,277
2022-05-16	0.593	0.595	0.576	0.585	0.490	63,506
2022-05-13	0.597	0.597	0.584	0.592	0.496	24,933
2022-05-12	0.571	0.583	0.565	0.581	0.486	66,436
2022-05-11	0.570	0.585	0.570	0.574	0.481	47,572
2022-05-10	0.573	0.580	0.560	0.576	0.482	42,506
2022-05-09	0.590	0.593	0.560	0.573	0.480	69,503
2022-05-06	0.591	0.600	0.580	0.580	0.486	69,319
2022-05-05	0.602	0.607	0.591	0.591	0.495	59,206
2022-05-04	0.600	0.615	0.598	0.602	0.504	11,487
2022-05-03	0.600	0.611	0.597	0.601	0.503	61,553
2022-05-02	0.615	0.627	0.575	0.601	0.503	197,319
2022-04-29	0.624	0.626	0.610	0.615	0.515	135,729
2022-04-28	0.628	0.628	0.609	0.619	0.518	364,277
2022-04-27	0.596	0.600	0.580	0.592	0.496	229,874
2022-04-26	0.597	0.600	0.591	0.591	0.495	103,270
2022-04-25	0.623	0.623	0.595	0.598	0.501	136,248
2022-04-22	0.618	0.619	0.613	0.619	0.518	48,458
2022-04-21	0.622	0.624	0.616	0.618	0.517	96,247
2022-04-20	0.623	0.625	0.614	0.621	0.520	35,256
2022-04-19	0.610	0.637	0.608	0.613	0.513	110,195
2022-04-14	0.608	0.619	0.600	0.611	0.512	78,178
2022-04-13	0.602	0.610	0.595	0.604	0.506	85,955
2022-04-12	0.600	0.608	0.596	0.602	0.504	96,132
2022-04-11	0.615	0.615	0.597	0.601	0.503	120,614
2022-04-08	0.609	0.610	0.604	0.606	0.507	87,242
2022-04-07	0.610	0.616	0.601	0.603	0.505	105,319
2022-04-06	0.606	0.610	0.597	0.610	0.511	162,806
2022-04-05	0.622	0.630	0.606	0.606	0.507	372,347
2022-04-04	0.610	0.644	0.610	0.622	0.521	529,894

← NewerPage 19 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.