CAVERTON OFFSHORE SUPPORT GRP PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 7.400 | 7.450 | 7.100 | 7.100 | 7.100 | 2,831,931 |
| 2025-07-31 | 8.180 | 8.980 | 7.400 | 7.400 | 7.400 | 9,183,154 |
| 2025-07-30 | 7.740 | 8.490 | 7.740 | 8.180 | 8.180 | 2,367,055 |
| 2025-07-29 | 7.060 | 7.740 | 7.000 | 7.740 | 7.740 | 5,208,321 |
| 2025-07-28 | 7.000 | 7.150 | 7.000 | 7.060 | 7.060 | 3,077,281 |
| 2025-07-25 | 7.150 | 7.150 | 7.000 | 7.000 | 7.000 | 3,424,211 |
| 2025-07-24 | 7.100 | 7.150 | 7.100 | 7.150 | 7.150 | 2,567,467 |
| 2025-07-23 | 7.000 | 7.200 | 6.310 | 7.100 | 7.100 | 7,466,816 |
| 2025-07-22 | 7.090 | 7.250 | 6.550 | 7.000 | 7.000 | 3,482,384 |
| 2025-07-21 | 6.460 | 7.100 | 6.460 | 7.090 | 7.090 | 5,336,794 |
| 2025-07-18 | 5.880 | 6.460 | 5.880 | 6.460 | 6.460 | 2,277,182 |
| 2025-07-17 | 6.510 | 6.510 | 5.870 | 5.880 | 5.880 | 6,577,786 |
| 2025-07-16 | 7.200 | 7.400 | 6.510 | 6.510 | 6.510 | 5,081,356 |
| 2025-07-14 | 8.000 | 8.300 | 7.200 | 7.200 | 7.200 | 5,750,337 |
| 2025-07-11 | 8.360 | 8.850 | 7.680 | 8.000 | 8.000 | 8,954,233 |
| 2025-07-10 | 7.600 | 8.360 | 7.600 | 8.360 | 8.360 | 9,204,564 |
| 2025-07-09 | 7.100 | 7.600 | 7.100 | 7.600 | 7.600 | 6,594,976 |
| 2025-07-08 | 7.440 | 7.620 | 7.000 | 7.100 | 7.100 | 7,648,868 |
| 2025-07-07 | 6.900 | 7.450 | 6.900 | 7.440 | 7.440 | 6,230,966 |
| 2025-07-04 | 6.940 | 7.630 | 6.590 | 6.900 | 6.900 | 7,701,765 |
| 2025-07-03 | 6.940 | 7.630 | 6.940 | 6.940 | 6.940 | 27,899,704 |
| 2025-07-02 | 6.310 | 6.940 | 6.310 | 6.940 | 6.940 | 3,313,610 |
| 2025-07-01 | 5.740 | 6.310 | 5.740 | 6.310 | 6.310 | 8,701,974 |
| 2025-06-30 | 5.220 | 5.740 | 5.220 | 5.740 | 5.740 | 55,742,813 |
| 2025-06-27 | 5.000 | 5.470 | 5.000 | 5.220 | 5.220 | 53,983,155 |
| 2025-06-26 | 5.000 | 5.500 | 5.000 | 5.000 | 5.000 | 64,861,887 |
| 2025-06-25 | 4.930 | 5.380 | 4.930 | 5.000 | 5.000 | 64,180,115 |
| 2025-06-24 | 4.590 | 5.000 | 4.590 | 4.930 | 4.930 | 5,639,400 |
| 2025-06-23 | 4.360 | 4.590 | 4.160 | 4.590 | 4.590 | 3,265,367 |
| 2025-06-20 | 4.450 | 4.450 | 4.200 | 4.360 | 4.360 | 7,832,985 |
| 2025-06-19 | 4.500 | 4.500 | 4.450 | 4.450 | 4.450 | 4,126,387 |
| 2025-06-18 | 4.720 | 4.720 | 4.260 | 4.500 | 4.500 | 8,699,683 |
| 2025-06-17 | 4.690 | 5.150 | 4.600 | 4.720 | 4.720 | 8,544,184 |
| 2025-06-16 | 4.700 | 5.170 | 4.250 | 4.690 | 4.690 | 14,227,313 |
| 2025-06-13 | 4.300 | 4.700 | 4.250 | 4.700 | 4.700 | 4,431,805 |
| 2025-06-11 | 4.030 | 4.300 | 4.030 | 4.300 | 4.300 | 2,953,370 |
| 2025-06-10 | 4.070 | 4.440 | 4.030 | 4.030 | 4.030 | 2,802,912 |
| 2025-06-05 | 4.000 | 4.070 | 4.000 | 4.070 | 4.070 | 2,268,041 |
| 2025-06-04 | 3.900 | 4.070 | 3.900 | 4.000 | 4.000 | 1,567,173 |
| 2025-06-03 | 4.110 | 4.110 | 3.700 | 3.900 | 3.900 | 7,027,139 |
| 2025-06-02 | 4.200 | 4.200 | 4.100 | 4.110 | 4.110 | 4,806,397 |
| 2025-05-30 | 4.000 | 4.200 | 4.000 | 4.200 | 4.200 | 3,953,091 |
| 2025-05-29 | 3.820 | 4.000 | 3.820 | 4.000 | 4.000 | 1,222,195 |
| 2025-05-28 | 3.900 | 3.900 | 3.820 | 3.820 | 3.820 | 1,890,515 |
| 2025-05-27 | 4.030 | 4.030 | 3.860 | 3.900 | 3.900 | 2,387,449 |
| 2025-05-26 | 3.800 | 4.030 | 3.800 | 4.030 | 4.030 | 2,125,367 |
| 2025-05-23 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 1,213,824 |
| 2025-05-22 | 4.000 | 4.000 | 3.700 | 3.800 | 3.800 | 5,760,217 |
| 2025-05-21 | 3.800 | 4.000 | 3.800 | 4.000 | 4.000 | 1,883,655 |
| 2025-05-20 | 4.090 | 4.090 | 3.710 | 3.800 | 3.800 | 5,230,524 |
| 2025-05-19 | 4.200 | 4.200 | 4.050 | 4.090 | 4.090 | 6,129,571 |
| 2025-05-16 | 4.110 | 4.300 | 4.110 | 4.200 | 4.200 | 13,860,226 |
| 2025-05-15 | 4.040 | 4.440 | 3.700 | 4.110 | 4.110 | 35,091,101 |
| 2025-05-14 | 3.680 | 4.040 | 3.680 | 4.040 | 4.040 | 5,565,504 |
| 2025-05-13 | 3.350 | 3.680 | 3.350 | 3.680 | 3.680 | 3,882,302 |
| 2025-05-12 | 3.050 | 3.350 | 3.050 | 3.350 | 3.350 | 5,804,260 |
| 2025-05-09 | 2.970 | 3.170 | 2.970 | 3.050 | 3.050 | 6,456,598 |
| 2025-05-08 | 2.970 | 3.130 | 2.970 | 2.970 | 2.970 | 4,247,779 |
| 2025-05-07 | 2.920 | 3.000 | 2.920 | 2.970 | 2.970 | 3,174,660 |
| 2025-05-06 | 2.920 | 3.210 | 2.920 | 2.920 | 2.920 | 13,792,806 |
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.