Dovre Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	0.321	0.321	0.303	0.308	0.272	102,288
2024-11-08	0.320	0.329	0.311	0.313	0.277	33,956
2024-11-07	0.320	0.320	0.316	0.316	0.279	12,379
2024-11-06	0.320	0.320	0.300	0.310	0.274	77,393
2024-11-05	0.319	0.319	0.312	0.318	0.281	19,724
2024-11-04	0.319	0.325	0.312	0.319	0.282	15,265
2024-11-01	0.313	0.319	0.310	0.319	0.282	46,441
2024-10-31	0.315	0.320	0.313	0.316	0.279	15,379
2024-10-30	0.328	0.328	0.315	0.315	0.278	47,960
2024-10-29	0.325	0.327	0.315	0.317	0.280	74,135
2024-10-28	0.328	0.328	0.315	0.321	0.284	29,585
2024-10-25	0.332	0.339	0.324	0.328	0.290	44,606
2024-10-24	0.340	0.340	0.326	0.332	0.293	43,649
2024-10-23	0.347	0.347	0.335	0.338	0.299	53,856
2024-10-22	0.347	0.350	0.341	0.350	0.300	100,120
2024-10-21	0.345	0.348	0.340	0.347	0.298	58,566
2024-10-18	0.333	0.347	0.333	0.345	0.296	24,740
2024-10-17	0.337	0.345	0.330	0.339	0.291	16,817
2024-10-16	0.330	0.337	0.330	0.337	0.289	22,069
2024-10-15	0.327	0.330	0.326	0.330	0.283	90,966
2024-10-14	0.332	0.333	0.323	0.330	0.283	34,685
2024-10-11	0.332	0.355	0.327	0.331	0.284	92,761
2024-10-10	0.327	0.331	0.322	0.331	0.284	87,185
2024-10-09	0.317	0.326	0.317	0.326	0.280	52,977
2024-10-08	0.325	0.325	0.315	0.317	0.272	56,892
2024-10-07	0.313	0.319	0.313	0.313	0.269	40,404
2024-10-04	0.322	0.326	0.313	0.313	0.269	146,366
2024-10-03	0.324	0.330	0.321	0.322	0.276	44,400
2024-10-02	0.322	0.330	0.322	0.326	0.280	23,099
2024-10-01	0.321	0.326	0.321	0.321	0.275	51,182
2024-09-30	0.326	0.330	0.320	0.326	0.280	93,944
2024-09-27	0.323	0.330	0.322	0.328	0.281	42,127
2024-09-26	0.321	0.330	0.320	0.324	0.278	55,667
2024-09-25	0.321	0.326	0.321	0.325	0.279	14,410
2024-09-24	0.321	0.331	0.320	0.320	0.275	60,898
2024-09-23	0.325	0.332	0.324	0.325	0.279	32,152
2024-09-20	0.322	0.334	0.322	0.324	0.278	21,451
2024-09-19	0.329	0.334	0.322	0.329	0.282	101,037
2024-09-18	0.329	0.335	0.328	0.328	0.281	41,204
2024-09-17	0.327	0.336	0.327	0.334	0.287	20,081
2024-09-16	0.331	0.334	0.330	0.330	0.283	6,240
2024-09-13	0.332	0.338	0.325	0.331	0.284	7,617
2024-09-12	0.324	0.335	0.324	0.329	0.282	69,211
2024-09-11	0.334	0.337	0.330	0.331	0.284	39,446
2024-09-10	0.339	0.340	0.333	0.334	0.287	66,244
2024-09-09	0.335	0.342	0.335	0.342	0.293	45,116
2024-09-06	0.341	0.343	0.335	0.335	0.287	27,180
2024-09-05	0.339	0.342	0.338	0.341	0.293	50,098
2024-09-04	0.340	0.351	0.340	0.344	0.295	45,743
2024-09-03	0.355	0.355	0.342	0.342	0.293	56,403
2024-09-02	0.360	0.365	0.340	0.356	0.306	77,010
2024-08-30	0.350	0.350	0.345	0.345	0.296	18,791
2024-08-29	0.340	0.348	0.339	0.347	0.298	65,881
2024-08-28	0.340	0.345	0.340	0.340	0.292	108,420
2024-08-27	0.338	0.340	0.335	0.340	0.292	62,454
2024-08-26	0.343	0.351	0.342	0.342	0.293	21,814
2024-08-23	0.340	0.347	0.340	0.343	0.294	8,185
2024-08-22	0.336	0.340	0.336	0.340	0.292	38,475
2024-08-21	0.338	0.348	0.337	0.339	0.291	37,122
2024-08-20	0.343	0.343	0.335	0.338	0.290	28,789

← NewerPage 9 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.