Kanabo Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-04 | 1.700 | 1.900 | 1.500 | 1.700 | 1.700 | 972,669 |
| 2024-06-03 | 1.600 | 1.600 | 1.500 | 1.550 | 1.550 | 235,523 |
| 2024-05-31 | 1.600 | 1.600 | 1.500 | 1.550 | 1.550 | 255,618 |
| 2024-05-30 | 1.600 | 1.700 | 1.500 | 1.550 | 1.550 | 196,355 |
| 2024-05-29 | 1.600 | 1.700 | 1.500 | 1.600 | 1.600 | 358,073 |
| 2024-05-28 | 1.600 | 1.700 | 1.500 | 1.600 | 1.600 | 390,691 |
| 2024-05-24 | 1.600 | 1.700 | 1.500 | 1.600 | 1.600 | 460,190 |
| 2024-05-23 | 1.700 | 1.800 | 1.500 | 1.600 | 1.600 | 683,956 |
| 2024-05-22 | 1.700 | 1.800 | 1.600 | 1.700 | 1.700 | 91,790 |
| 2024-05-21 | 1.700 | 1.800 | 1.600 | 1.700 | 1.700 | 191,161 |
| 2024-05-20 | 1.700 | 1.800 | 1.600 | 1.700 | 1.700 | 547,075 |
| 2024-05-17 | 1.700 | 1.800 | 1.600 | 1.700 | 1.700 | 613,419 |
| 2024-05-16 | 1.700 | 1.800 | 1.600 | 1.600 | 1.600 | 314,313 |
| 2024-05-15 | 1.750 | 1.800 | 1.600 | 1.700 | 1.700 | 393,823 |
| 2024-05-14 | 1.750 | 1.900 | 1.600 | 1.750 | 1.750 | 175,585 |
| 2024-05-13 | 1.750 | 1.900 | 1.600 | 1.750 | 1.750 | 215,671 |
| 2024-05-10 | 1.750 | 1.900 | 1.600 | 1.750 | 1.750 | 44,817 |
| 2024-05-09 | 1.750 | 1.900 | 1.600 | 1.750 | 1.750 | 646,956 |
| 2024-05-08 | 1.750 | 1.900 | 1.600 | 1.750 | 1.750 | 218,871 |
| 2024-05-07 | 1.850 | 2.000 | 1.700 | 1.750 | 1.750 | 334,451 |
| 2024-05-03 | 1.850 | 2.000 | 1.700 | 1.850 | 1.850 | 140,164 |
| 2024-05-02 | 1.850 | 2.000 | 1.700 | 1.850 | 1.850 | 449,141 |
| 2024-05-01 | 1.750 | 2.000 | 1.700 | 1.850 | 1.850 | 780,688 |
| 2024-04-30 | 1.700 | 1.900 | 1.500 | 1.700 | 1.700 | 9,648 |
| 2024-04-29 | 1.700 | 1.900 | 1.500 | 1.700 | 1.700 | 217,552 |
| 2024-04-26 | 1.700 | 1.900 | 1.500 | 1.700 | 1.700 | 88,875 |
| 2024-04-25 | 1.700 | 1.900 | 1.500 | 1.700 | 1.700 | 184,261 |
| 2024-04-24 | 1.700 | 1.900 | 1.500 | 1.700 | 1.700 | 659,584 |
| 2024-04-23 | 1.750 | 1.900 | 1.500 | 1.700 | 1.700 | 156,401 |
| 2024-04-22 | 1.750 | 1.900 | 1.600 | 1.750 | 1.750 | 485,346 |
| 2024-04-19 | 1.700 | 1.900 | 1.500 | 1.665 | 1.665 | 643,761 |
| 2024-04-18 | 1.750 | 1.900 | 1.500 | 1.700 | 1.700 | 505,197 |
| 2024-04-17 | 1.750 | 1.900 | 1.600 | 1.750 | 1.750 | 216,498 |
| 2024-04-16 | 1.750 | 1.900 | 1.600 | 1.750 | 1.750 | 570,040 |
| 2024-04-15 | 1.800 | 2.000 | 1.500 | 1.800 | 1.800 | 286,056 |
| 2024-04-12 | 1.800 | 2.000 | 1.600 | 1.800 | 1.800 | 423,094 |
| 2024-04-11 | 1.800 | 2.000 | 1.600 | 1.800 | 1.800 | 120,117 |
| 2024-04-10 | 1.850 | 2.000 | 1.700 | 1.800 | 1.800 | 356,475 |
| 2024-04-09 | 1.800 | 2.000 | 1.600 | 1.850 | 1.850 | 889,048 |
| 2024-04-08 | 1.800 | 2.000 | 1.600 | 1.800 | 1.800 | 296,748 |
| 2024-04-05 | 1.800 | 2.000 | 1.600 | 1.800 | 1.800 | 270,303 |
| 2024-04-04 | 1.800 | 2.000 | 1.600 | 1.800 | 1.800 | 1,392,999 |
| 2024-04-03 | 1.750 | 2.000 | 1.500 | 1.600 | 1.600 | 488,051 |
| 2024-04-02 | 1.750 | 2.000 | 1.500 | 1.750 | 1.750 | 660,146 |
| 2024-03-28 | 1.750 | 2.000 | 1.500 | 1.750 | 1.750 | 276,892 |
| 2024-03-27 | 1.800 | 2.000 | 1.500 | 1.750 | 1.750 | 249,771 |
| 2024-03-26 | 1.850 | 2.000 | 1.700 | 1.800 | 1.800 | 533,940 |
| 2024-03-25 | 1.700 | 2.000 | 1.700 | 1.850 | 1.850 | 1,205,163 |
| 2024-03-22 | 1.625 | 1.750 | 1.500 | 1.625 | 1.625 | 409,990 |
| 2024-03-21 | 1.625 | 1.750 | 1.500 | 1.625 | 1.625 | 742,957 |
| 2024-03-20 | 1.625 | 1.750 | 1.500 | 1.625 | 1.625 | 380,381 |
| 2024-03-19 | 1.900 | 2.000 | 1.500 | 1.625 | 1.625 | 1,285,082 |
| 2024-03-18 | 1.800 | 2.100 | 1.600 | 1.900 | 1.900 | 2,484,825 |
| 2024-03-15 | 1.750 | 2.000 | 1.550 | 1.800 | 1.800 | 368,565 |
| 2024-03-14 | 1.775 | 1.800 | 1.550 | 1.675 | 1.675 | 202,650 |
| 2024-03-13 | 1.775 | 1.800 | 1.550 | 1.675 | 1.675 | 215,091 |
| 2024-03-12 | 1.700 | 1.800 | 1.550 | 1.675 | 1.675 | 118,119 |
| 2024-03-11 | 1.800 | 2.000 | 1.600 | 1.600 | 1.600 | 695,778 |
| 2024-03-08 | 1.800 | 2.000 | 1.600 | 1.800 | 1.800 | 416,067 |
| 2024-03-07 | 1.650 | 1.980 | 1.600 | 1.800 | 1.800 | 968,738 |
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.