Kanabo Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-28 | 1.250 | 1.400 | 1.100 | 1.300 | 1.300 | 177,552 |
| 2024-08-27 | 1.200 | 1.400 | 1.100 | 1.250 | 1.250 | 420,591 |
| 2024-08-23 | 1.150 | 1.300 | 1.000 | 1.200 | 1.200 | 943,971 |
| 2024-08-22 | 1.110 | 1.300 | 0.920 | 1.150 | 1.150 | 805,500 |
| 2024-08-21 | 1.150 | 1.300 | 0.920 | 1.100 | 1.100 | 884,284 |
| 2024-08-20 | 1.150 | 1.300 | 1.000 | 1.150 | 1.150 | 102,315 |
| 2024-08-19 | 1.150 | 1.300 | 1.000 | 1.150 | 1.150 | 115,332 |
| 2024-08-16 | 1.150 | 1.300 | 1.000 | 1.150 | 1.150 | 152,939 |
| 2024-08-15 | 1.150 | 1.300 | 1.000 | 1.150 | 1.150 | 65,413 |
| 2024-08-14 | 1.150 | 1.300 | 1.000 | 1.150 | 1.150 | 44,263 |
| 2024-08-13 | 1.150 | 1.300 | 1.000 | 1.150 | 1.150 | 448,723 |
| 2024-08-12 | 1.110 | 1.300 | 1.000 | 1.150 | 1.150 | 235,674 |
| 2024-08-09 | 1.150 | 1.300 | 1.000 | 1.150 | 1.150 | 74,546 |
| 2024-08-08 | 1.150 | 1.300 | 1.000 | 1.150 | 1.150 | 311,077 |
| 2024-08-07 | 1.100 | 1.300 | 1.000 | 1.150 | 1.150 | 319,492 |
| 2024-08-06 | 1.100 | 1.200 | 1.000 | 1.100 | 1.100 | 687,179 |
| 2024-08-05 | 1.200 | 1.300 | 1.000 | 1.100 | 1.100 | 1,480,694 |
| 2024-08-02 | 1.250 | 1.300 | 1.100 | 1.200 | 1.200 | 95,766 |
| 2024-08-01 | 1.250 | 1.300 | 1.200 | 1.250 | 1.250 | 275,385 |
| 2024-07-31 | 1.250 | 1.300 | 1.200 | 1.250 | 1.250 | 229,582 |
| 2024-07-30 | 1.250 | 1.400 | 1.100 | 1.250 | 1.250 | 483,968 |
| 2024-07-29 | 1.300 | 1.400 | 1.100 | 1.250 | 1.250 | 487,970 |
| 2024-07-26 | 1.300 | 1.400 | 1.200 | 1.300 | 1.300 | 80,854 |
| 2024-07-25 | 1.300 | 1.400 | 1.200 | 1.300 | 1.300 | 101,717 |
| 2024-07-24 | 1.300 | 1.400 | 1.200 | 1.300 | 1.300 | 101,602 |
| 2024-07-23 | 1.300 | 1.400 | 1.200 | 1.300 | 1.300 | 263,945 |
| 2024-07-22 | 1.300 | 1.400 | 1.200 | 1.300 | 1.300 | 286,874 |
| 2024-07-19 | 1.350 | 1.500 | 1.200 | 1.300 | 1.300 | 379,962 |
| 2024-07-18 | 1.400 | 1.500 | 1.200 | 1.300 | 1.300 | 240,673 |
| 2024-07-17 | 1.400 | 1.500 | 1.300 | 1.400 | 1.400 | 196,428 |
| 2024-07-16 | 1.400 | 1.500 | 1.300 | 1.400 | 1.400 | 213,654 |
| 2024-07-15 | 1.400 | 1.500 | 1.300 | 1.400 | 1.400 | 185,927 |
| 2024-07-12 | 1.400 | 1.500 | 1.300 | 1.400 | 1.400 | 286,130 |
| 2024-07-11 | 1.400 | 1.500 | 1.300 | 1.400 | 1.400 | 210,975 |
| 2024-07-10 | 1.400 | 1.500 | 1.300 | 1.400 | 1.400 | 162,147 |
| 2024-07-09 | 1.400 | 1.500 | 1.300 | 1.400 | 1.400 | 190,304 |
| 2024-07-08 | 1.400 | 1.500 | 1.290 | 1.290 | 1.290 | 197,270 |
| 2024-07-05 | 1.400 | 1.500 | 1.300 | 1.400 | 1.400 | 144,386 |
| 2024-07-04 | 1.400 | 1.500 | 1.300 | 1.400 | 1.400 | 184,668 |
| 2024-07-03 | 1.450 | 1.500 | 1.300 | 1.400 | 1.400 | 118,625 |
| 2024-07-02 | 1.450 | 1.500 | 1.400 | 1.450 | 1.450 | 297,384 |
| 2024-07-01 | 1.450 | 1.500 | 1.400 | 1.450 | 1.450 | 198,906 |
| 2024-06-28 | 1.450 | 1.500 | 1.400 | 1.450 | 1.450 | 316,185 |
| 2024-06-27 | 1.450 | 1.500 | 1.400 | 1.450 | 1.450 | 61,963 |
| 2024-06-26 | 1.450 | 1.500 | 1.400 | 1.450 | 1.450 | 586,202 |
| 2024-06-25 | 1.450 | 1.500 | 1.400 | 1.450 | 1.450 | 48,269 |
| 2024-06-24 | 1.450 | 1.500 | 1.400 | 1.450 | 1.450 | 86,866 |
| 2024-06-21 | 1.450 | 1.500 | 1.400 | 1.450 | 1.450 | 158,207 |
| 2024-06-20 | 1.450 | 1.500 | 1.400 | 1.450 | 1.450 | 58,792 |
| 2024-06-19 | 1.450 | 1.500 | 1.400 | 1.450 | 1.450 | 238,244 |
| 2024-06-18 | 1.450 | 1.500 | 1.400 | 1.450 | 1.450 | 555,264 |
| 2024-06-17 | 1.450 | 1.500 | 1.400 | 1.450 | 1.450 | 112,013 |
| 2024-06-14 | 1.450 | 1.500 | 1.400 | 1.450 | 1.450 | 316,704 |
| 2024-06-13 | 1.450 | 1.500 | 1.400 | 1.450 | 1.450 | 194,637 |
| 2024-06-12 | 1.500 | 1.600 | 1.400 | 1.450 | 1.450 | 381,723 |
| 2024-06-11 | 1.700 | 1.900 | 1.400 | 1.500 | 1.500 | 1,103,219 |
| 2024-06-10 | 1.700 | 1.900 | 1.500 | 1.670 | 1.670 | 140,345 |
| 2024-06-07 | 1.700 | 1.900 | 1.500 | 1.700 | 1.700 | 190,469 |
| 2024-06-06 | 1.700 | 1.900 | 1.500 | 1.700 | 1.700 | 481,600 |
| 2024-06-05 | 1.700 | 1.900 | 1.500 | 1.750 | 1.750 | 148,460 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.