CAVERTON OFFSHORE SUPPORT GRP PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 4.500 | 4.950 | 4.500 | 4.800 | 4.800 | 3,054,402 |
| 2026-10-20 | 4.100 | 4.500 | 4.100 | 4.500 | 4.500 | 1,668,087 |
| 2026-10-19 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 590,838 |
| 2026-10-16 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 189,974 |
| 2026-10-15 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 544,099 |
| 2026-10-14 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 149,533 |
| 2026-10-13 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 93,095 |
| 2026-10-12 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 429,588 |
| 2026-10-09 | 4.050 | 4.100 | 4.050 | 4.100 | 4.100 | 1,275,174 |
| 2026-10-08 | 3.900 | 4.050 | 3.900 | 4.050 | 4.050 | 555,452 |
| 2026-10-07 | 4.000 | 4.000 | 3.900 | 3.900 | 3.900 | 897,403 |
| 2026-10-06 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 729,284 |
| 2026-10-05 | 4.050 | 4.250 | 4.000 | 4.000 | 4.000 | 1,264,427 |
| 2026-10-02 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 266,765 |
| 2026-09-30 | 4.000 | 4.200 | 4.000 | 4.050 | 4.050 | 682,244 |
| 2026-09-29 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 156,518 |
| 2026-09-28 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 367,050 |
| 2026-09-25 | 4.350 | 4.350 | 4.000 | 4.000 | 4.000 | 2,724,715 |
| 2026-09-24 | 4.000 | 4.350 | 4.000 | 4.350 | 4.350 | 515,913 |
| 2026-09-23 | 4.400 | 4.400 | 4.000 | 4.000 | 4.000 | 781,359 |
| 2026-09-22 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 418,949 |
Page 1 of 1 · 21 trading days
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.