Dovre Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	0.306	0.310	0.299	0.304	0.269	63,217
2025-02-11	0.301	0.307	0.300	0.307	0.271	15,347
2025-02-10	0.300	0.303	0.299	0.301	0.266	22,982
2025-02-07	0.309	0.309	0.300	0.300	0.265	17,940
2025-02-06	0.307	0.309	0.301	0.309	0.273	20,483
2025-02-05	0.310	0.314	0.305	0.307	0.271	50,011
2025-02-04	0.300	0.314	0.300	0.305	0.269	164,337
2025-02-03	0.280	0.320	0.280	0.299	0.264	157,541
2025-01-31	0.285	0.298	0.285	0.291	0.257	44,654
2025-01-30	0.292	0.297	0.286	0.291	0.257	70,690
2025-01-29	0.301	0.304	0.291	0.299	0.264	55,074
2025-01-28	0.306	0.309	0.293	0.301	0.266	145,578
2025-01-27	0.317	0.317	0.307	0.307	0.271	26,851
2025-01-24	0.318	0.318	0.314	0.317	0.280	15,172
2025-01-23	0.320	0.320	0.313	0.318	0.281	14,830
2025-01-22	0.318	0.320	0.311	0.320	0.283	50,263
2025-01-21	0.320	0.320	0.313	0.318	0.281	18,738
2025-01-20	0.313	0.320	0.309	0.320	0.283	28,558
2025-01-17	0.310	0.313	0.306	0.313	0.277	38,949
2025-01-16	0.319	0.319	0.301	0.309	0.273	35,476
2025-01-15	0.312	0.317	0.303	0.304	0.269	28,946
2025-01-14	0.315	0.315	0.307	0.312	0.276	29,233
2025-01-13	0.322	0.322	0.305	0.312	0.276	118,826
2025-01-10	0.296	0.302	0.284	0.300	0.265	24,022
2025-01-09	0.330	0.331	0.294	0.302	0.267	90,634
2025-01-08	0.290	0.325	0.283	0.315	0.278	213,748
2025-01-07	0.297	0.297	0.281	0.288	0.254	200,608
2025-01-03	0.270	0.306	0.270	0.297	0.262	342,271
2025-01-02	0.233	0.266	0.233	0.260	0.230	669,426
2024-12-30	0.229	0.232	0.222	0.228	0.201	612,907
2024-12-27	0.247	0.249	0.211	0.229	0.202	1,005,204
2024-12-23	0.349	0.359	0.237	0.247	0.218	1,224,097
2024-12-20	0.351	0.356	0.346	0.350	0.309	92,370
2024-12-19	0.350	0.350	0.341	0.350	0.309	109,903
2024-12-18	0.351	0.353	0.349	0.350	0.309	188,753
2024-12-17	0.348	0.354	0.342	0.350	0.309	61,367
2024-12-16	0.355	0.358	0.348	0.348	0.307	85,199
2024-12-13	0.350	0.360	0.350	0.356	0.314	67,964
2024-12-12	0.358	0.358	0.350	0.350	0.309	31,920
2024-12-11	0.355	0.359	0.354	0.355	0.314	23,681
2024-12-10	0.358	0.358	0.352	0.355	0.314	21,691
2024-12-09	0.360	0.370	0.354	0.361	0.319	46,924
2024-12-05	0.360	0.366	0.350	0.355	0.314	44,121
2024-12-04	0.358	0.364	0.352	0.364	0.322	104,395
2024-12-03	0.348	0.358	0.347	0.350	0.309	116,385
2024-12-02	0.342	0.346	0.337	0.346	0.306	111,622
2024-11-29	0.340	0.346	0.336	0.342	0.302	54,760
2024-11-28	0.341	0.345	0.338	0.340	0.300	91,797
2024-11-27	0.326	0.338	0.324	0.338	0.299	102,997
2024-11-26	0.330	0.330	0.326	0.326	0.288	83,078
2024-11-25	0.324	0.349	0.324	0.329	0.291	275,913
2024-11-22	0.321	0.324	0.308	0.324	0.286	133,327
2024-11-21	0.327	0.333	0.311	0.321	0.284	971,333
2024-11-20	0.298	0.303	0.298	0.300	0.265	31,014
2024-11-19	0.301	0.304	0.297	0.298	0.263	100,423
2024-11-18	0.307	0.307	0.300	0.303	0.268	68,727
2024-11-15	0.304	0.307	0.301	0.307	0.271	44,475
2024-11-14	0.302	0.308	0.302	0.307	0.271	15,111
2024-11-13	0.305	0.309	0.305	0.305	0.269	23,183
2024-11-12	0.308	0.308	0.302	0.305	0.269	52,220

← NewerPage 8 of 21 · 1,255 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.