Kanabo Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-22	2.150	2.200	2.100	2.150	2.150	182,337
2023-06-21	2.150	2.166	2.100	2.150	2.150	156,243
2023-06-20	2.150	2.200	2.100	2.150	2.150	193,732
2023-06-19	2.250	2.250	2.100	2.150	2.150	225,660
2023-06-16	2.250	2.250	2.200	2.250	2.250	155,427
2023-06-15	2.225	2.300	2.200	2.250	2.250	308,377
2023-06-14	2.200	2.250	2.150	2.225	2.225	257,114
2023-06-13	2.088	2.250	2.088	2.200	2.200	1,474,011
2023-06-12	2.000	2.100	1.950	2.075	2.075	972,878
2023-06-09	2.000	2.050	1.850	1.850	1.850	487,485
2023-06-08	1.975	2.000	1.950	2.000	2.000	629,081
2023-06-07	2.025	2.050	1.750	1.975	1.975	2,599,547
2023-06-06	2.075	2.107	2.000	2.025	2.025	665,528
2023-06-05	2.350	2.370	1.800	2.100	2.100	3,940,774
2023-06-02	2.600	2.600	2.250	2.350	2.350	1,332,274
2023-06-01	2.600	2.650	2.550	2.600	2.600	135,996
2023-05-31	2.650	2.650	2.550	2.600	2.600	304,831
2023-05-30	2.675	2.700	2.550	2.650	2.650	434,783
2023-05-26	2.700	2.719	2.650	2.675	2.675	643,576
2023-05-25	2.700	2.750	2.650	2.700	2.700	50,172
2023-05-24	2.725	2.732	2.650	2.700	2.700	758,040
2023-05-23	2.775	2.776	2.700	2.725	2.725	415,108
2023-05-22	2.850	2.865	2.710	2.775	2.775	465,968
2023-05-19	2.850	2.867	2.800	2.850	2.850	464,472
2023-05-18	2.850	2.868	2.800	2.850	2.850	276,345
2023-05-17	2.919	2.919	2.770	2.850	2.850	2,240,042
2023-05-16	2.925	3.000	2.770	2.925	2.925	542,134
2023-05-15	2.925	3.000	2.850	2.925	2.925	449,975
2023-05-12	3.000	3.000	2.721	2.925	2.925	941,762
2023-05-11	2.900	2.900	2.800	2.850	2.850	861,840
2023-05-10	2.955	2.955	2.702	2.875	2.875	480,444
2023-05-09	3.100	3.300	2.810	3.060	3.060	1,920,922
2023-05-05	3.300	3.500	3.100	3.250	3.250	396,850
2023-05-04	3.350	3.500	3.200	3.500	3.500	638,504
2023-05-03	3.350	3.500	3.200	3.350	3.350	268,001
2023-05-02	3.200	3.520	3.160	3.520	3.520	851,915
2023-04-28	3.000	3.300	2.908	3.200	3.200	262,500
2023-04-27	2.950	3.200	2.800	3.000	3.000	187,612
2023-04-26	2.950	3.100	2.745	2.745	2.745	196,908
2023-04-25	2.750	3.212	2.740	2.950	2.950	757,447
2023-04-24	2.750	2.974	2.580	2.750	2.750	659,324
2023-04-21	2.750	2.900	2.600	2.750	2.750	192,187
2023-04-20	2.750	2.900	2.600	2.750	2.750	82,680
2023-04-19	2.750	2.900	2.600	2.750	2.750	345,755
2023-04-18	2.850	3.000	2.600	2.750	2.750	211,764
2023-04-17	2.750	3.000	2.612	2.850	2.850	462,610
2023-04-14	2.750	2.778	2.608	2.750	2.750	146,028
2023-04-13	2.750	2.900	2.600	2.750	2.750	104,285
2023-04-12	2.750	2.900	2.600	2.750	2.750	202,053
2023-04-11	2.875	3.000	2.700	2.800	2.800	291,478
2023-04-06	2.875	3.000	2.750	2.875	2.875	174,679
2023-04-05	2.875	3.000	2.750	2.875	2.875	108,554
2023-04-04	2.850	2.885	2.750	2.875	2.875	206,613
2023-04-03	2.875	2.945	2.872	2.875	2.875	160,972
2023-03-31	2.900	3.000	2.650	2.875	2.875	519,654
2023-03-30	2.900	3.000	2.800	2.900	2.900	480,285
2023-03-29	2.900	3.000	2.800	2.900	2.900	219,035
2023-03-28	2.900	3.000	2.800	2.900	2.900	161,999
2023-03-27	2.900	3.000	2.800	2.900	2.900	255,336
2023-03-24	2.950	3.100	2.750	2.900	2.900	617,948

← NewerPage 15 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.