Kanabo Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-06	1.625	1.700	1.550	1.650	1.650	432,908
2024-03-05	1.625	1.700	1.550	1.625	1.625	271,108
2024-03-04	1.650	1.700	1.500	1.500	1.500	803,666
2024-03-01	1.800	1.900	1.600	1.650	1.650	573,177
2024-02-29	1.800	1.900	1.700	1.800	1.800	141,848
2024-02-28	1.800	1.900	1.700	1.800	1.800	128,977
2024-02-27	1.800	1.900	1.700	1.800	1.800	783,717
2024-02-26	1.800	1.900	1.700	1.800	1.800	322,455
2024-02-23	1.800	1.900	1.700	1.800	1.800	66,308
2024-02-22	1.800	1.900	1.700	1.800	1.800	377,379
2024-02-21	1.800	1.900	1.700	1.800	1.800	195,128
2024-02-20	1.800	1.900	1.700	1.800	1.800	169,797
2024-02-19	1.800	1.900	1.700	1.800	1.800	292,737
2024-02-16	1.800	1.900	1.700	1.800	1.800	112,489
2024-02-15	1.700	1.900	1.600	1.800	1.800	751,966
2024-02-14	1.675	1.800	1.600	1.700	1.700	160,127
2024-02-13	1.775	2.000	1.550	1.700	1.700	377,427
2024-02-12	1.800	2.000	1.600	1.800	1.800	335,714
2024-02-09	1.675	2.000	1.550	1.800	1.800	644,002
2024-02-08	1.675	1.800	1.550	1.675	1.675	353,039
2024-02-07	1.850	2.000	1.500	1.675	1.675	1,450,555
2024-02-06	1.900	2.000	1.800	1.850	1.850	330,283
2024-02-05	1.950	2.000	1.900	1.950	1.950	149,328
2024-02-02	1.950	2.000	1.900	1.950	1.950	322,560
2024-02-01	2.000	2.100	1.900	1.950	1.950	228,781
2024-01-31	2.000	2.100	1.900	2.000	2.000	505,917
2024-01-30	2.050	2.100	1.900	2.000	2.000	409,176
2024-01-29	2.050	2.100	2.000	2.050	2.050	340,185
2024-01-26	2.100	2.200	1.920	2.050	2.050	522,231
2024-01-25	2.100	2.200	2.000	2.100	2.100	170,408
2024-01-24	2.150	2.300	2.000	2.100	2.100	790,786
2024-01-23	2.100	2.300	2.000	2.150	2.150	1,220,243
2024-01-22	2.300	2.300	2.000	2.100	2.100	460,323
2024-01-19	2.400	2.500	2.160	2.300	2.300	803,667
2024-01-18	2.450	2.600	2.300	2.400	2.400	376,094
2024-01-17	2.400	2.600	2.300	2.450	2.450	191,534
2024-01-16	2.500	2.700	2.300	2.400	2.400	2,018,588
2024-01-15	2.550	2.800	2.450	2.500	2.500	3,650,746
2024-01-12	2.250	2.600	2.200	2.450	2.450	1,443,034
2024-01-11	1.900	2.480	1.700	2.250	2.250	3,098,683
2024-01-10	2.050	2.200	1.900	2.000	2.000	1,403,453
2024-01-09	2.050	2.200	1.900	2.050	2.050	788,017
2024-01-08	2.050	2.200	1.900	2.050	2.050	423,027
2024-01-05	2.100	2.111	1.900	2.050	2.050	247,494
2024-01-04	2.235	2.235	1.900	2.100	2.100	1,880,954
2024-01-03	2.650	2.800	2.100	2.250	2.250	1,376,115
2024-01-02	2.800	3.200	2.500	2.500	2.500	5,772,505
2023-12-29	1.800	3.200	1.800	2.800	2.800	11,301,458
2023-12-28	1.325	1.900	1.200	1.800	1.800	3,385,777
2023-12-27	1.325	1.450	1.200	1.200	1.200	372,142
2023-12-22	1.300	1.450	1.200	1.325	1.325	411,029
2023-12-21	1.225	1.400	1.200	1.300	1.300	708,004
2023-12-20	1.250	1.292	1.150	1.225	1.225	1,198,563
2023-12-19	1.250	1.250	1.200	1.250	1.250	2,671,028
2023-12-18	1.250	1.300	1.200	1.300	1.300	229,447
2023-12-15	1.250	1.300	1.176	1.176	1.176	103,952
2023-12-14	1.250	1.252	1.202	1.250	1.250	175,079
2023-12-13	1.250	1.300	1.200	1.250	1.250	210,238
2023-12-12	1.250	1.271	1.200	1.250	1.250	121,823
2023-12-11	1.272	1.272	1.200	1.220	1.220	470,870

← NewerPage 12 of 22 · 1,263 trading daysOlder →

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.