Kanabo Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 0.850 | 0.900 | 0.800 | 0.850 | 0.850 | 317,964 |
| 2025-02-14 | 0.850 | 0.900 | 0.800 | 0.850 | 0.850 | 135,463 |
| 2025-02-13 | 0.850 | 0.900 | 0.800 | 0.850 | 0.850 | 193,107 |
| 2025-02-12 | 0.850 | 0.900 | 0.800 | 0.850 | 0.850 | 176,530 |
| 2025-02-11 | 0.850 | 0.900 | 0.800 | 0.850 | 0.850 | 55,426 |
| 2025-02-10 | 0.850 | 0.900 | 0.800 | 0.850 | 0.850 | 405,044 |
| 2025-02-07 | 0.900 | 1.000 | 0.800 | 0.850 | 0.850 | 444,746 |
| 2025-02-06 | 0.900 | 1.000 | 0.800 | 0.900 | 0.900 | 218,693 |
| 2025-02-05 | 0.900 | 1.000 | 0.800 | 0.900 | 0.900 | 280,134 |
| 2025-02-04 | 1.000 | 1.100 | 0.800 | 0.900 | 0.900 | 402,473 |
| 2025-02-03 | 1.000 | 1.100 | 0.900 | 1.000 | 1.000 | 192,548 |
| 2025-01-31 | 0.950 | 1.100 | 0.800 | 1.000 | 1.000 | 461,038 |
| 2025-01-30 | 0.950 | 1.100 | 0.800 | 0.800 | 0.800 | 221,130 |
| 2025-01-29 | 0.950 | 1.100 | 0.800 | 0.950 | 0.950 | 46,705 |
| 2025-01-28 | 0.850 | 0.950 | 0.800 | 0.950 | 0.950 | 332,291 |
| 2025-01-27 | 0.850 | 0.900 | 0.800 | 0.850 | 0.850 | 195,076 |
| 2025-01-24 | 0.850 | 0.900 | 0.750 | 0.850 | 0.850 | 108,792 |
| 2025-01-23 | 0.850 | 0.900 | 0.800 | 0.800 | 0.800 | 259,467 |
| 2025-01-22 | 0.950 | 1.000 | 0.800 | 0.850 | 0.850 | 935,866 |
| 2025-01-21 | 0.950 | 1.000 | 0.900 | 0.950 | 0.950 | 177,375 |
| 2025-01-20 | 0.950 | 1.000 | 0.900 | 0.950 | 0.950 | 117,685 |
| 2025-01-17 | 0.950 | 1.000 | 0.900 | 0.950 | 0.950 | 151,497 |
| 2025-01-16 | 0.900 | 1.000 | 0.850 | 0.950 | 0.950 | 455,899 |
| 2025-01-15 | 0.850 | 1.000 | 0.800 | 0.900 | 0.900 | 335,366 |
| 2025-01-14 | 0.850 | 0.900 | 0.806 | 0.850 | 0.850 | 385,301 |
| 2025-01-13 | 0.850 | 0.885 | 0.800 | 0.850 | 0.850 | 819,969 |
| 2025-01-10 | 0.900 | 0.963 | 0.800 | 0.850 | 0.850 | 555,859 |
| 2025-01-09 | 0.900 | 1.000 | 0.820 | 0.900 | 0.900 | 727,837 |
| 2025-01-08 | 0.900 | 1.000 | 0.800 | 0.900 | 0.900 | 352,934 |
| 2025-01-07 | 0.900 | 1.000 | 0.800 | 0.900 | 0.900 | 135,386 |
| 2025-01-06 | 0.900 | 1.000 | 0.800 | 0.900 | 0.900 | 412,372 |
| 2025-01-03 | 0.900 | 1.000 | 0.800 | 0.900 | 0.900 | 67,304 |
| 2025-01-02 | 0.850 | 1.000 | 0.800 | 0.900 | 0.900 | 460,164 |
| 2024-12-31 | 0.850 | 0.900 | 0.800 | 0.850 | 0.850 | 616,367 |
| 2024-12-30 | 0.900 | 1.000 | 0.800 | 0.850 | 0.850 | 347,282 |
| 2024-12-27 | 0.900 | 1.000 | 0.800 | 0.900 | 0.900 | 349,046 |
| 2024-12-24 | 0.900 | 1.000 | 0.800 | 0.900 | 0.900 | 72,890 |
| 2024-12-23 | 0.900 | 1.000 | 0.800 | 0.900 | 0.900 | 339,750 |
| 2024-12-20 | 0.900 | 1.000 | 0.800 | 0.900 | 0.900 | 600,076 |
| 2024-12-19 | 0.900 | 1.000 | 0.800 | 0.900 | 0.900 | 364,242 |
| 2024-12-18 | 0.950 | 1.000 | 0.800 | 0.900 | 0.900 | 389,594 |
| 2024-12-17 | 0.950 | 1.000 | 0.900 | 0.950 | 0.950 | 115,034 |
| 2024-12-16 | 0.950 | 1.000 | 0.900 | 0.950 | 0.950 | 80,915 |
| 2024-12-13 | 0.950 | 1.000 | 0.900 | 0.950 | 0.950 | 221,852 |
| 2024-12-12 | 0.950 | 1.000 | 0.900 | 0.950 | 0.950 | 87,932 |
| 2024-12-11 | 0.950 | 1.000 | 0.900 | 0.950 | 0.950 | 330,065 |
| 2024-12-10 | 0.950 | 1.000 | 0.900 | 0.950 | 0.950 | 201,707 |
| 2024-12-09 | 0.950 | 1.000 | 0.900 | 0.950 | 0.950 | 354,247 |
| 2024-12-06 | 0.900 | 1.000 | 0.800 | 0.950 | 0.950 | 977,048 |
| 2024-12-05 | 0.900 | 1.000 | 0.800 | 0.900 | 0.900 | 519,958 |
| 2024-12-04 | 0.850 | 1.000 | 0.800 | 0.900 | 0.900 | 1,064,002 |
| 2024-12-03 | 0.925 | 1.000 | 0.800 | 0.850 | 0.850 | 927,872 |
| 2024-12-02 | 0.950 | 1.000 | 0.850 | 0.925 | 0.925 | 331,002 |
| 2024-11-29 | 0.950 | 1.000 | 0.900 | 0.950 | 0.950 | 87,090 |
| 2024-11-28 | 0.950 | 1.000 | 0.882 | 0.882 | 0.882 | 325,188 |
| 2024-11-27 | 0.950 | 1.000 | 0.900 | 0.900 | 0.900 | 258,961 |
| 2024-11-26 | 0.950 | 1.000 | 0.900 | 0.950 | 0.950 | 133,466 |
| 2024-11-25 | 1.000 | 1.100 | 0.900 | 0.950 | 0.950 | 304,783 |
| 2024-11-22 | 1.000 | 1.100 | 0.900 | 1.000 | 1.000 | 66,194 |
| 2024-11-21 | 1.000 | 1.100 | 0.900 | 1.000 | 1.000 | 215,217 |
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.