Dovre Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	0.610	0.614	0.595	0.602	0.504	72,170
2022-03-31	0.602	0.608	0.596	0.598	0.501	57,808
2022-03-30	0.610	0.610	0.594	0.600	0.502	236,236
2022-03-29	0.606	0.616	0.600	0.602	0.504	453,144
2022-03-28	0.600	0.616	0.600	0.604	0.506	138,702
2022-03-25	0.618	0.618	0.600	0.600	0.502	268,076
2022-03-24	0.620	0.620	0.602	0.606	0.507	166,057
2022-03-23	0.638	0.638	0.610	0.620	0.519	146,932
2022-03-22	0.620	0.630	0.618	0.618	0.517	187,751
2022-03-21	0.638	0.638	0.608	0.618	0.517	305,470
2022-03-18	0.624	0.634	0.622	0.626	0.524	82,007
2022-03-17	0.634	0.640	0.620	0.624	0.522	99,388
2022-03-16	0.636	0.646	0.630	0.630	0.527	180,073
2022-03-15	0.644	0.644	0.624	0.624	0.522	107,868
2022-03-14	0.650	0.654	0.632	0.640	0.536	479,982
2022-03-11	0.638	0.670	0.624	0.642	0.538	360,585
2022-03-10	0.644	0.644	0.620	0.626	0.524	125,374
2022-03-09	0.636	0.644	0.626	0.626	0.524	245,889
2022-03-08	0.588	0.636	0.586	0.620	0.519	132,841
2022-03-07	0.598	0.616	0.552	0.598	0.501	514,136
2022-03-04	0.638	0.650	0.604	0.604	0.506	253,449
2022-03-03	0.664	0.668	0.632	0.638	0.534	93,131
2022-03-02	0.632	0.666	0.630	0.664	0.556	152,592
2022-03-01	0.672	0.678	0.644	0.644	0.539	274,817
2022-02-28	0.658	0.678	0.640	0.656	0.549	181,669
2022-02-25	0.690	0.700	0.674	0.684	0.573	361,592
2022-02-24	0.676	0.700	0.650	0.670	0.561	637,046
2022-02-23	0.716	0.740	0.716	0.732	0.613	216,588
2022-02-22	0.670	0.724	0.668	0.704	0.589	124,932
2022-02-21	0.706	0.710	0.678	0.696	0.583	151,364
2022-02-18	0.700	0.718	0.690	0.698	0.584	100,112
2022-02-17	0.698	0.714	0.672	0.696	0.583	139,569
2022-02-16	0.730	0.732	0.696	0.696	0.583	87,077
2022-02-15	0.674	0.718	0.674	0.708	0.593	91,993
2022-02-14	0.660	0.700	0.660	0.676	0.566	326,001
2022-02-11	0.736	0.736	0.716	0.718	0.601	102,502
2022-02-10	0.748	0.770	0.732	0.732	0.613	399,397
2022-02-09	0.720	0.738	0.718	0.728	0.609	67,799
2022-02-08	0.732	0.736	0.720	0.720	0.603	48,612
2022-02-07	0.720	0.740	0.720	0.724	0.606	111,843
2022-02-04	0.704	0.744	0.704	0.716	0.599	615,571
2022-02-03	0.670	0.686	0.664	0.678	0.568	99,824
2022-02-02	0.698	0.710	0.678	0.678	0.568	137,191
2022-02-01	0.670	0.716	0.670	0.676	0.566	207,936
2022-01-31	0.652	0.670	0.652	0.670	0.561	55,716
2022-01-28	0.670	0.670	0.650	0.650	0.544	70,666
2022-01-27	0.646	0.670	0.636	0.652	0.546	213,090
2022-01-26	0.626	0.662	0.626	0.650	0.544	325,143
2022-01-25	0.622	0.638	0.622	0.626	0.524	304,476
2022-01-24	0.650	0.696	0.602	0.610	0.511	430,937
2022-01-21	0.696	0.696	0.654	0.658	0.551	441,674
2022-01-20	0.694	0.712	0.694	0.698	0.584	53,826
2022-01-19	0.682	0.710	0.682	0.694	0.581	138,890
2022-01-18	0.730	0.730	0.684	0.688	0.576	171,751
2022-01-17	0.736	0.736	0.710	0.714	0.598	65,949
2022-01-14	0.744	0.744	0.702	0.702	0.588	131,763
2022-01-13	0.714	0.740	0.698	0.724	0.606	222,498
2022-01-12	0.720	0.728	0.698	0.702	0.588	121,753
2022-01-11	0.700	0.736	0.700	0.718	0.601	64,980
2022-01-10	0.750	0.750	0.688	0.694	0.581	188,317

← NewerPage 20 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.