Dovre Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	0.730	0.742	0.716	0.716	0.599	147,308
2022-01-05	0.748	0.768	0.730	0.738	0.618	237,316
2022-01-04	0.746	0.764	0.740	0.756	0.633	97,698
2022-01-03	0.780	0.800	0.724	0.750	0.628	682,126
2021-12-30	0.696	0.698	0.678	0.682	0.571	127,309
2021-12-29	0.662	0.688	0.662	0.688	0.576	123,861
2021-12-28	0.644	0.674	0.644	0.672	0.563	159,837
2021-12-27	0.648	0.648	0.614	0.640	0.536	149,580
2021-12-23	0.644	0.650	0.638	0.648	0.543	72,732
2021-12-22	0.622	0.650	0.622	0.638	0.534	164,684
2021-12-21	0.610	0.642	0.606	0.620	0.519	78,162
2021-12-20	0.624	0.624	0.602	0.604	0.506	49,686
2021-12-17	0.614	0.618	0.600	0.608	0.509	87,447
2021-12-16	0.616	0.630	0.616	0.616	0.516	74,775
2021-12-15	0.624	0.628	0.602	0.610	0.511	119,289
2021-12-14	0.630	0.636	0.614	0.616	0.516	35,428
2021-12-13	0.614	0.628	0.612	0.622	0.521	62,568
2021-12-10	0.620	0.622	0.604	0.618	0.517	59,357
2021-12-09	0.628	0.632	0.618	0.620	0.519	63,049
2021-12-08	0.626	0.638	0.626	0.628	0.526	73,648
2021-12-07	0.626	0.638	0.622	0.628	0.526	87,853
2021-12-03	0.636	0.640	0.620	0.630	0.527	91,031
2021-12-02	0.648	0.648	0.620	0.630	0.527	151,772
2021-12-01	0.634	0.656	0.632	0.642	0.538	174,185
2021-11-30	0.650	0.658	0.628	0.632	0.529	128,809
2021-11-29	0.640	0.664	0.640	0.650	0.544	149,628
2021-11-26	0.658	0.668	0.642	0.656	0.549	337,859
2021-11-25	0.664	0.686	0.664	0.678	0.568	94,042
2021-11-24	0.668	0.676	0.658	0.664	0.556	86,656
2021-11-23	0.686	0.686	0.664	0.666	0.558	128,415
2021-11-22	0.694	0.698	0.680	0.688	0.576	90,488
2021-11-19	0.718	0.718	0.680	0.692	0.579	76,691
2021-11-18	0.710	0.712	0.698	0.704	0.589	44,848
2021-11-17	0.704	0.714	0.700	0.700	0.586	47,416
2021-11-16	0.718	0.718	0.694	0.700	0.586	77,570
2021-11-15	0.690	0.716	0.686	0.716	0.599	111,115
2021-11-12	0.704	0.706	0.686	0.690	0.578	71,802
2021-11-11	0.684	0.704	0.684	0.704	0.589	61,019
2021-11-10	0.712	0.712	0.690	0.700	0.586	120,376
2021-11-09	0.710	0.712	0.690	0.700	0.586	49,217
2021-11-08	0.700	0.710	0.682	0.710	0.594	79,503
2021-11-05	0.690	0.710	0.680	0.692	0.579	113,463
2021-11-04	0.696	0.696	0.680	0.690	0.578	90,719
2021-11-03	0.696	0.698	0.684	0.696	0.583	121,373
2021-11-02	0.694	0.700	0.682	0.686	0.574	65,299
2021-11-01	0.712	0.714	0.674	0.686	0.574	159,443
2021-10-29	0.724	0.724	0.696	0.704	0.589	99,745
2021-10-28	0.730	0.732	0.694	0.694	0.581	199,078
2021-10-27	0.736	0.776	0.698	0.710	0.594	1,629,636
2021-10-26	0.622	0.642	0.622	0.642	0.538	210,489
2021-10-25	0.630	0.632	0.614	0.620	0.519	90,123
2021-10-22	0.626	0.630	0.618	0.626	0.524	87,784
2021-10-21	0.606	0.620	0.606	0.616	0.516	125,481
2021-10-20	0.628	0.628	0.608	0.618	0.517	73,034

← NewerPage 21 of 21 · 1,254 trading days

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.