CAVERTON OFFSHORE SUPPORT GRP PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 347,416 |
| 2026-07-20 | 5.000 | 5.000 | 4.650 | 4.650 | 4.650 | 1,692,542 |
| 2026-07-17 | 5.050 | 5.050 | 5.000 | 5.000 | 5.000 | 3,533,303 |
| 2026-07-16 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 628,534 |
| 2026-07-15 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 505,254 |
| 2026-07-14 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 380,261 |
| 2026-07-13 | 5.550 | 5.550 | 5.050 | 5.050 | 5.050 | 1,567,726 |
| 2026-07-10 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 315,319 |
| 2026-07-09 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 287,833 |
| 2026-07-08 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 489,612 |
| 2026-07-07 | 5.050 | 5.550 | 5.050 | 5.550 | 5.550 | 371,707 |
| 2026-07-06 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 414,864 |
| 2026-07-03 | 5.100 | 5.100 | 5.050 | 5.050 | 5.050 | 1,308,694 |
| 2026-07-02 | 4.700 | 5.100 | 4.700 | 5.100 | 5.100 | 474,184 |
| 2026-07-01 | 4.900 | 4.900 | 4.700 | 4.700 | 4.700 | 1,169,378 |
| 2026-06-30 | 4.650 | 4.900 | 4.650 | 4.900 | 4.900 | 1,328,238 |
| 2026-06-29 | 5.150 | 5.150 | 4.650 | 4.650 | 4.650 | 1,224,257 |
| 2026-06-26 | 5.450 | 5.450 | 5.150 | 5.150 | 5.150 | 538,333 |
| 2026-06-25 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 436,272 |
| 2026-06-24 | 5.400 | 5.450 | 5.400 | 5.450 | 5.450 | 554,264 |
| 2026-06-23 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 564,111 |
| 2026-06-22 | 5.700 | 5.700 | 5.400 | 5.400 | 5.400 | 676,479 |
| 2026-06-19 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 857,186 |
| 2026-06-18 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 472,482 |
| 2026-06-17 | 6.200 | 6.200 | 5.700 | 5.700 | 5.700 | 841,238 |
| 2026-06-16 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 342,629 |
| 2026-06-15 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 827,305 |
| 2026-06-11 | 6.000 | 6.350 | 6.000 | 6.200 | 6.200 | 1,312,668 |
| 2026-06-10 | 6.050 | 6.050 | 6.000 | 6.000 | 6.000 | 1,391,685 |
| 2026-06-09 | 6.200 | 6.200 | 6.000 | 6.050 | 6.050 | 863,572 |
| 2026-06-08 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 1,014,739 |
| 2026-06-05 | 6.000 | 6.200 | 6.000 | 6.200 | 6.200 | 1,032,946 |
| 2026-06-04 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 991,515 |
| 2026-06-03 | 6.000 | 6.100 | 6.000 | 6.000 | 6.000 | 876,987 |
| 2026-06-02 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 387,016 |
| 2026-06-01 | 6.450 | 6.450 | 6.000 | 6.000 | 6.000 | 1,972,772 |
| 2026-05-29 | 7.100 | 7.100 | 6.450 | 6.450 | 6.450 | 1,091,737 |
| 2026-05-26 | 7.400 | 7.950 | 6.700 | 7.100 | 7.100 | 8,586,453 |
| 2026-05-25 | 6.750 | 7.400 | 6.150 | 7.400 | 7.400 | 2,680,811 |
| 2026-05-22 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 409,413 |
| 2026-05-21 | 7.350 | 7.350 | 6.750 | 6.750 | 6.750 | 2,784,203 |
| 2026-05-20 | 6.750 | 7.400 | 6.750 | 7.350 | 7.350 | 4,331,447 |
| 2026-05-19 | 6.150 | 6.750 | 6.150 | 6.750 | 6.750 | 2,280,176 |
| 2026-05-18 | 6.500 | 6.800 | 6.150 | 6.150 | 6.150 | 6,035,589 |
| 2026-05-15 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 1,707,380 |
| 2026-05-14 | 6.150 | 6.600 | 6.150 | 6.500 | 6.500 | 1,571,281 |
| 2026-05-13 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 1,566,639 |
| 2026-05-12 | 6.000 | 6.150 | 6.000 | 6.150 | 6.150 | 2,063,736 |
| 2026-05-11 | 6.000 | 6.000 | 5.700 | 6.000 | 6.000 | 2,906,021 |
| 2026-05-08 | 6.000 | 6.450 | 6.000 | 6.000 | 6.000 | 3,499,002 |
| 2026-05-07 | 5.500 | 6.000 | 5.500 | 6.000 | 6.000 | 1,989,528 |
| 2026-05-06 | 6.000 | 6.000 | 5.500 | 5.500 | 5.500 | 995,556 |
| 2026-05-05 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 758,141 |
| 2026-05-04 | 5.900 | 6.050 | 5.900 | 6.000 | 6.000 | 1,531,292 |
| 2026-04-30 | 5.800 | 5.900 | 5.400 | 5.900 | 5.900 | 2,579,285 |
| 2026-04-29 | 6.000 | 6.000 | 5.800 | 5.800 | 5.800 | 1,622,036 |
| 2026-04-28 | 5.850 | 6.000 | 5.800 | 6.000 | 6.000 | 4,093,980 |
| 2026-04-27 | 6.100 | 6.100 | 5.850 | 5.850 | 5.850 | 4,180,578 |
| 2026-04-24 | 5.950 | 6.150 | 5.950 | 6.100 | 6.100 | 1,908,818 |
| 2026-04-23 | 5.450 | 5.950 | 5.450 | 5.950 | 5.950 | 1,757,261 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-04-28 | 0.1000 NGN |
| 2020-06-16 | 0.2000 NGN |
| 2019-05-08 | 0.2500 NGN |
Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.