Helsinki - Delayed Quote EUR

Dovre Group Plc (DOV1V.HE)

0.2490
-0.0070
(-2.73%)
At close: May 23 at 6:20:17 PM GMT+3
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 23, 20250.25600.25700.24700.24900.249058,375
May 22, 20250.24600.26000.24400.25600.2560129,883
May 21, 20250.23300.24800.23300.24600.2460184,610
May 20, 20250.22600.23200.21100.23200.2320337,423
May 19, 20250.21000.22700.21000.22500.2250385,654
May 16, 20250.21100.21100.20400.20700.2070205,146
May 15, 20250.21400.21400.20600.21100.211052,038
May 14, 20250.21000.21300.20900.21300.213014,701
May 13, 20250.21000.21400.20700.21000.210050,358
May 12, 20250.22700.22700.20200.21000.2100354,769
May 9, 20250.21700.22700.21600.22700.2270118,618
May 8, 20250.23000.23000.20000.21700.2170226,422
May 7, 20250.22000.23000.21100.23000.2300137,993
May 6, 20250.21800.21900.20400.21900.219038,232
May 5, 20250.20100.21500.19950.21500.215096,148
May 2, 20250.20900.20900.19800.20000.2000246,236
Apr 30, 20250.21100.21100.20000.20600.2060262,696
Apr 29, 20250.24500.25000.19850.20600.2060831,694
Apr 28, 20250.24800.24800.23100.24500.245054,555
Apr 25, 20250.25000.25300.24500.24800.248025,885
Apr 24, 20250.24600.25000.24400.24900.249050,597
Apr 23, 20250.25000.25200.23700.24600.246017,851
Apr 22, 20250.24100.25000.24100.25000.25009,406
Apr 17, 20250.24900.25000.24100.24100.241023,160
Apr 16, 20250.25000.25000.24200.24900.24903,090
Apr 15, 20250.25000.25000.24500.25000.250029,472
Apr 14, 20250.24800.25000.24800.25000.250022,041
Apr 11, 20250.24500.24500.24300.24300.243027,412
Apr 10, 20250.23900.24700.23900.24700.247096,773
Apr 9, 20250.24000.24000.21900.22300.2230120,721
Apr 8, 20250.23000.24700.23000.23200.232061,909
Apr 7, 20250.22400.25000.20900.23300.2330261,223
Apr 4, 20250.25000.25000.21400.22300.223098,958
Apr 3, 20250.24800.24800.23900.24500.245069,316
Apr 2, 20250.24700.24700.24400.24700.247026,994
Apr 1, 20250.23800.24800.23700.24700.2470172,190
Mar 31, 20250.23300.23900.23200.23800.2380180,548
Mar 28, 20250.23600.23600.22600.23200.232075,857
Mar 27, 20250.23100.23400.22500.22600.2260231,728
Mar 26, 20250.22400.22700.22200.22200.222052,504
Mar 25, 20250.22700.23100.22100.22900.229050,418
Mar 24, 20250.22800.24000.20000.22700.2270357,197
Mar 21, 20250.23500.23500.22600.22600.226090,733
Mar 20, 20250.23000.23500.21800.23000.2300170,860
Mar 19, 20250.24900.24900.20900.23000.2300925,564
Mar 18, 20250.22900.24000.21400.24000.2400221,869
Mar 17, 20250.21500.23000.19200.22900.22901,472,124
Mar 14, 20250.23300.24500.22500.22500.2250284,212
Mar 13, 20250.24200.25500.23100.24100.2410719,321
Mar 12, 20250.29000.29000.23200.24100.24101,021,553
Mar 11, 20250.32100.34000.32000.32700.3270225,091
Mar 10, 20250.33000.33200.32100.32100.321068,963
Mar 7, 20250.33200.33200.32400.32700.327027,360
Mar 6, 20250.33800.33800.32800.32800.328097,684
Mar 5, 20250.35000.35000.32900.33200.332061,424
Mar 4, 20250.32100.36000.30500.36000.3600171,625
Mar 3, 20250.32900.33000.32000.32100.321059,961
Feb 28, 20250.33300.35500.32600.33700.3370227,679
Feb 27, 20250.33200.33500.32400.33300.3330123,034
Feb 26, 20250.32000.35800.31200.33700.3370405,955
Feb 25, 20250.31400.33000.31400.32000.3200140,081
Feb 24, 20250.30000.32000.30000.31400.314048,382
Feb 21, 20250.30400.30600.30300.30300.303053,615
Feb 20, 20250.30300.30300.29900.30000.300012,262
Feb 19, 20250.29900.30500.29500.30000.300010,175
Feb 18, 20250.30000.30400.29800.30000.300052,477
Feb 17, 20250.30000.30200.29400.29500.295026,259
Feb 14, 20250.29800.30200.29100.30000.300040,514
Feb 13, 20250.30200.30300.29800.29800.298085,575
Feb 12, 20250.30600.31000.29900.30400.304063,217
Feb 11, 20250.30100.30700.30000.30700.307015,347
Feb 10, 20250.30000.30300.29900.30100.301022,982
Feb 7, 20250.30900.30900.30000.30000.300017,940
Feb 6, 20250.30700.30900.30100.30900.309020,483
Feb 5, 20250.31000.31400.30500.30700.307050,011
Feb 4, 20250.30000.31400.30000.30500.3050164,337
Feb 3, 20250.28000.32000.28000.29900.2990157,541
Jan 31, 20250.28500.29800.28500.29100.291044,654
Jan 30, 20250.29200.29700.28600.29100.291070,690
Jan 29, 20250.30100.30400.29100.29900.299055,074
Jan 28, 20250.30600.30900.29300.30100.3010145,578
Jan 27, 20250.31700.31700.30700.30700.307026,851
Jan 24, 20250.31800.31800.31400.31700.317015,172
Jan 23, 20250.32000.32000.31300.31800.318014,830
Jan 22, 20250.31800.32000.31100.32000.320050,263
Jan 21, 20250.32000.32000.31300.31800.318018,738
Jan 20, 20250.31300.32000.30900.32000.320028,558
Jan 17, 20250.31000.31300.30600.31300.313038,949
Jan 16, 20250.31900.31900.30100.30900.309035,476
Jan 15, 20250.31200.31700.30300.30400.304028,946
Jan 14, 20250.31500.31500.30700.31200.312029,233
Jan 13, 20250.32200.32200.30500.31200.3120118,826
Jan 10, 20250.29600.30200.28400.30000.300024,022
Jan 9, 20250.33000.33100.29400.30200.302090,634
Jan 8, 20250.29000.32500.28300.31500.3150213,748
Jan 7, 20250.29700.29700.28100.28800.2880200,608
Jan 3, 20250.27000.30600.27000.29700.2970342,271
Jan 2, 20250.23300.26600.23300.26000.2600669,426
Dec 30, 20240.22900.23200.22200.22800.2280612,907
Dec 27, 20240.24700.24900.21100.22900.22901,005,204
Dec 23, 20240.34900.35900.23700.24700.24701,224,097
Dec 20, 20240.35100.35600.34600.35000.350092,370
Dec 19, 20240.35000.35000.34100.35000.3500109,903
Dec 18, 20240.35100.35300.34900.35000.3500188,753
Dec 17, 20240.34800.35400.34200.35000.350061,367
Dec 16, 20240.35500.35800.34800.34800.348085,199
Dec 13, 20240.35000.36000.35000.35600.356067,964
Dec 12, 20240.35800.35800.35000.35000.350031,920
Dec 11, 20240.35500.35900.35400.35500.355023,681
Dec 10, 20240.35800.35800.35200.35500.355021,691
Dec 9, 20240.36000.37000.35400.36100.361046,924
Dec 5, 20240.36000.36600.35000.35500.355044,121
Dec 4, 20240.35800.36400.35200.36400.3640104,395
Dec 3, 20240.34800.35800.34700.35000.3500116,385
Dec 2, 20240.34200.34600.33700.34600.3460111,622
Nov 29, 20240.34000.34600.33600.34200.342054,760
Nov 28, 20240.34100.34500.33800.34000.340091,797
Nov 27, 20240.32600.33800.32400.33800.3380102,997
Nov 26, 20240.33000.33000.32600.32600.326083,078
Nov 25, 20240.32400.34900.32400.32900.3290275,913
Nov 22, 20240.32100.32400.30800.32400.3240133,327
Nov 21, 20240.32700.33300.31100.32100.3210971,333
Nov 20, 20240.29800.30300.29800.30000.300031,014
Nov 19, 20240.30100.30400.29700.29800.2980100,423
Nov 18, 20240.30700.30700.30000.30300.303068,727
Nov 15, 20240.30400.30700.30100.30700.307044,475
Nov 14, 20240.30200.30800.30200.30700.307015,111
Nov 13, 20240.30500.30900.30500.30500.305023,183
Nov 12, 20240.30800.30800.30200.30500.305052,220
Nov 11, 20240.32100.32100.30300.30800.3080102,288
Nov 8, 20240.32000.32900.31100.31300.313033,956
Nov 7, 20240.32000.32000.31600.31600.316012,379
Nov 6, 20240.32000.32000.30000.31000.310077,393
Nov 5, 20240.31900.31900.31200.31800.318019,724
Nov 4, 20240.31900.32500.31200.31900.319015,265
Nov 1, 20240.31300.31900.31000.31900.319046,441
Oct 31, 20240.31500.32000.31300.31600.316015,379
Oct 30, 20240.32800.32800.31500.31500.315047,960
Oct 29, 20240.32500.32700.31500.31700.317074,135
Oct 28, 20240.32800.32800.31500.32100.321029,585
Oct 25, 20240.33200.33900.32400.32800.328044,606
Oct 24, 20240.34000.34000.32600.33200.332043,649
Oct 23, 2024 0.01 Dividend
Oct 23, 20240.34700.34700.33500.33800.338053,856
Oct 22, 20240.34700.35000.34100.35000.3400100,120
Oct 21, 20240.34500.34800.34000.34700.337158,566
Oct 18, 20240.33300.34700.33300.34500.335124,740
Oct 17, 20240.33700.34500.33000.33900.329316,817
Oct 16, 20240.33000.33700.33000.33700.327422,069
Oct 15, 20240.32700.33000.32600.33000.320690,966
Oct 14, 20240.33200.33300.32300.33000.320634,685
Oct 11, 20240.33200.35500.32700.33100.321592,761
Oct 10, 20240.32700.33100.32200.33100.321587,185
Oct 9, 20240.31700.32600.31700.32600.316752,977
Oct 8, 20240.32500.32500.31500.31700.307956,892
Oct 7, 20240.31300.31900.31300.31300.304140,404
Oct 4, 20240.32200.32600.31300.31300.3041146,366
Oct 3, 20240.32400.33000.32100.32200.312844,400
Oct 2, 20240.32200.33000.32200.32600.316723,099
Oct 1, 20240.32100.32600.32100.32100.311851,182
Sep 30, 20240.32600.33000.32000.32600.316793,944
Sep 27, 20240.32300.33000.32200.32800.318642,127
Sep 26, 20240.32100.33000.32000.32400.314755,667
Sep 25, 20240.32100.32600.32100.32500.315714,410
Sep 24, 20240.32100.33100.32000.32000.310960,898
Sep 23, 20240.32500.33200.32400.32500.315732,152
Sep 20, 20240.32200.33400.32200.32400.314721,451
Sep 19, 20240.32900.33400.32200.32900.3196101,037
Sep 18, 20240.32900.33500.32800.32800.318641,204
Sep 17, 20240.32700.33600.32700.33400.324520,081
Sep 16, 20240.33100.33400.33000.33000.32066,240
Sep 13, 20240.33200.33800.32500.33100.32157,617
Sep 12, 20240.32400.33500.32400.32900.319669,211
Sep 11, 20240.33400.33700.33000.33100.321539,446
Sep 10, 20240.33900.34000.33300.33400.324566,244
Sep 9, 20240.33500.34200.33500.34200.332245,116
Sep 6, 20240.34100.34300.33500.33500.325427,180
Sep 5, 20240.33900.34200.33800.34100.331350,098
Sep 4, 20240.34000.35100.34000.34400.334245,743
Sep 3, 20240.35500.35500.34200.34200.332256,403
Sep 2, 20240.36000.36500.34000.35600.345877,010
Aug 30, 20240.35000.35000.34500.34500.335118,791
Aug 29, 20240.34000.34800.33900.34700.337165,881
Aug 28, 20240.34000.34500.34000.34000.3303108,420
Aug 27, 20240.33800.34000.33500.34000.330362,454
Aug 26, 20240.34300.35100.34200.34200.332221,814
Aug 23, 20240.34000.34700.34000.34300.33328,185
Aug 22, 20240.33600.34000.33600.34000.330338,475
Aug 21, 20240.33800.34800.33700.33900.329337,122
Aug 20, 20240.34300.34300.33500.33800.328328,789
Aug 19, 20240.33900.34600.33600.34300.333216,768
Aug 16, 20240.34000.34900.33400.33900.3293100,688
Aug 15, 20240.34700.35900.33700.34800.338192,159
Aug 14, 20240.32700.34000.32700.33800.328333,868
Aug 13, 20240.33000.33000.32500.32700.3177897
Aug 12, 20240.32600.33400.32500.32500.315717,425
Aug 9, 20240.33300.33400.32100.32600.316715,955
Aug 8, 20240.32600.33800.32500.32800.318655,093
Aug 7, 20240.32000.33700.32000.33700.327497,203
Aug 6, 20240.31700.33900.31700.32800.318638,810
Aug 5, 20240.33100.33100.30700.31800.308988,502
Aug 2, 20240.34000.34000.33000.33200.322529,121
Aug 1, 20240.34000.34000.33200.33200.322527,022
Jul 31, 20240.34000.34900.33400.33600.326443,063
Jul 30, 20240.36000.36000.34000.34000.330310,520
Jul 29, 20240.34000.36200.33600.36200.351714,551
Jul 26, 20240.33300.34500.33300.34500.335128,053
Jul 25, 20240.33200.34900.33200.34700.337142,383
Jul 24, 20240.33500.34100.33200.33200.322523,504
Jul 23, 20240.34300.34300.33400.33500.32549,908
Jul 22, 20240.33200.34800.33000.34300.33327,644
Jul 19, 20240.33800.34400.33200.33200.322540,446
Jul 18, 20240.34600.34600.33800.33800.32835,001
Jul 17, 20240.35500.35500.34300.34600.33615,499
Jul 16, 20240.33900.34900.33200.33700.327426,252
Jul 15, 20240.33900.34700.33900.34000.33039,465
Jul 12, 20240.34000.34700.34000.34000.33037,622
Jul 11, 20240.35000.35500.33700.35000.340020,669
Jul 10, 20240.34100.35500.34100.35000.340019,447
Jul 9, 20240.35600.35900.34000.34000.330338,047
Jul 8, 20240.35000.35600.34800.35600.345820,391
Jul 5, 20240.34300.35100.34300.35000.34003,808
Jul 4, 20240.35600.35600.34000.34300.333269,421
Jul 3, 20240.35300.36000.34300.34400.334254,308
Jul 2, 20240.34500.36100.34500.35300.342932,039
Jul 1, 20240.34300.34600.33300.34600.336169,846
Jun 28, 20240.34900.36300.34000.34100.331349,679
Jun 27, 20240.35000.35200.34300.34800.338129,428
Jun 26, 20240.36100.36100.34600.35400.343978,453
Jun 25, 20240.35700.36500.35700.36100.350727,345
Jun 24, 20240.35700.37000.35700.35800.347818,392
Jun 20, 20240.36900.37100.36900.37100.36042,572
Jun 19, 20240.36100.37100.35700.36200.351747,190
Jun 18, 20240.35500.36000.35500.35900.348712,887
Jun 17, 20240.35600.35900.35200.35500.344927,337
Jun 14, 20240.35400.36500.35400.36000.349718,402
Jun 13, 20240.36600.36600.35100.35900.348754,594
Jun 12, 20240.36200.36800.36000.36000.349720,294
Jun 11, 20240.36800.36900.36100.36200.351712,739
Jun 10, 20240.38000.38000.36800.36800.357511,580
Jun 7, 20240.37500.38200.36500.37400.363369,053
Jun 6, 20240.36500.37800.36500.37500.364332,573
Jun 5, 20240.37600.38000.37000.37800.367271,790
Jun 4, 20240.38000.38200.37300.37700.36628,643
Jun 3, 20240.37300.38900.37300.37600.3653192,370
May 31, 20240.37300.37300.37200.37300.36234,258
May 30, 20240.37300.37300.36600.37300.362316,569
May 29, 20240.37400.37900.36500.37400.363320,892
May 28, 20240.38000.38100.37000.37400.363314,383
May 27, 20240.38000.38100.37000.37000.359434,508
May 24, 20240.38000.38600.36300.37900.368266,744
May 23, 20240.36100.38900.36100.37400.363377,723

Related Tickers

I0Q.BE Diginex Ltd. R
54.00
-6.90%
 
I0Q.DU Diginex Ltd
50.90
-12.24%
 
PMT.MI Promotica S.p.A.
2.1600
-0.92%
 
BTS-B.ST BTS Group AB (publ)
221.50
-1.56%
 
3893.HK Crosstec Group Holdings Limited
0.110
+0.92%
 
GLAI Global AI, Inc.
0.2915
0.00%
 
DATA.L GlobalData Plc
189.50
-0.26%
 
RCDO.L Ricardo plc
273.00
-1.44%
 
BEG.L Begbies Traynor Group plc
100.00
+2.04%
 
YOU.L YouGov plc
316.00
-0.32%