Kanabo Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 1.000 | 1.100 | 0.900 | 1.000 | 1.000 | 210,146 |
| 2024-11-19 | 1.000 | 1.090 | 0.900 | 1.000 | 1.000 | 453,962 |
| 2024-11-18 | 1.000 | 1.100 | 0.900 | 0.900 | 0.900 | 137,603 |
| 2024-11-15 | 1.000 | 1.100 | 0.900 | 1.000 | 1.000 | 65,387 |
| 2024-11-14 | 1.000 | 1.100 | 0.900 | 1.000 | 1.000 | 142,600 |
| 2024-11-13 | 1.000 | 1.100 | 0.900 | 1.000 | 1.000 | 344,450 |
| 2024-11-12 | 1.050 | 1.120 | 0.900 | 1.000 | 1.000 | 724,022 |
| 2024-11-11 | 1.060 | 1.200 | 0.900 | 1.050 | 1.050 | 343,074 |
| 2024-11-08 | 1.060 | 1.200 | 0.920 | 1.060 | 1.060 | 93,099 |
| 2024-11-07 | 1.075 | 1.200 | 0.920 | 1.060 | 1.060 | 172,303 |
| 2024-11-06 | 1.075 | 1.200 | 0.950 | 1.075 | 1.075 | 84,945 |
| 2024-11-05 | 1.060 | 1.200 | 0.900 | 1.075 | 1.075 | 143,730 |
| 2024-11-04 | 1.060 | 1.200 | 0.920 | 1.060 | 1.060 | 361,560 |
| 2024-11-01 | 1.060 | 1.200 | 0.920 | 1.060 | 1.060 | 81,588 |
| 2024-10-31 | 1.060 | 1.200 | 0.920 | 1.060 | 1.060 | 14,810 |
| 2024-10-30 | 1.060 | 1.200 | 0.920 | 1.060 | 1.060 | 214,776 |
| 2024-10-29 | 1.060 | 1.200 | 0.920 | 1.060 | 1.060 | 250,596 |
| 2024-10-28 | 1.060 | 1.200 | 0.920 | 1.060 | 1.060 | 1,175,082 |
| 2024-10-25 | 1.050 | 1.200 | 0.920 | 1.060 | 1.060 | 203,528 |
| 2024-10-24 | 1.060 | 1.200 | 0.920 | 1.060 | 1.060 | 412,965 |
| 2024-10-23 | 1.060 | 1.200 | 0.920 | 1.060 | 1.060 | 193,250 |
| 2024-10-22 | 1.060 | 1.132 | 0.920 | 1.060 | 1.060 | 217,090 |
| 2024-10-21 | 1.100 | 1.200 | 0.920 | 1.060 | 1.060 | 914,368 |
| 2024-10-18 | 1.100 | 1.200 | 1.000 | 1.100 | 1.100 | 246,407 |
| 2024-10-17 | 1.100 | 1.200 | 1.000 | 1.100 | 1.100 | 98,934 |
| 2024-10-16 | 1.100 | 1.200 | 1.000 | 1.100 | 1.100 | 370,770 |
| 2024-10-15 | 1.100 | 1.200 | 1.000 | 1.100 | 1.100 | 86,488 |
| 2024-10-14 | 1.100 | 1.200 | 1.000 | 1.100 | 1.100 | 114,890 |
| 2024-10-11 | 1.100 | 1.200 | 1.000 | 1.100 | 1.100 | 481,834 |
| 2024-10-10 | 1.100 | 1.200 | 1.000 | 1.100 | 1.100 | 175,099 |
| 2024-10-09 | 1.250 | 1.300 | 1.000 | 1.100 | 1.100 | 707,574 |
| 2024-10-08 | 1.250 | 1.400 | 1.100 | 1.250 | 1.250 | 201,237 |
| 2024-10-07 | 1.250 | 1.400 | 1.100 | 1.250 | 1.250 | 52,131 |
| 2024-10-04 | 1.250 | 1.400 | 1.100 | 1.120 | 1.120 | 156,348 |
| 2024-10-03 | 1.250 | 1.400 | 1.100 | 1.250 | 1.250 | 31,000 |
| 2024-10-02 | 1.250 | 1.400 | 1.100 | 1.250 | 1.250 | 189,808 |
| 2024-10-01 | 1.200 | 1.400 | 1.100 | 1.250 | 1.250 | 480,119 |
| 2024-09-30 | 1.200 | 1.300 | 1.100 | 1.200 | 1.200 | 134,550 |
| 2024-09-27 | 1.200 | 1.300 | 1.100 | 1.200 | 1.200 | 100,771 |
| 2024-09-26 | 1.200 | 1.300 | 1.100 | 1.200 | 1.200 | 80,688 |
| 2024-09-25 | 1.200 | 1.300 | 1.100 | 1.200 | 1.200 | 23,110 |
| 2024-09-24 | 1.200 | 1.300 | 1.100 | 1.200 | 1.200 | 131,320 |
| 2024-09-23 | 1.200 | 1.300 | 1.100 | 1.200 | 1.200 | 46,204 |
| 2024-09-20 | 1.200 | 1.300 | 1.100 | 1.200 | 1.200 | 51,693 |
| 2024-09-19 | 1.200 | 1.200 | 1.000 | 1.200 | 1.200 | 1,211,808 |
| 2024-09-18 | 1.200 | 1.300 | 1.100 | 1.200 | 1.200 | 133,464 |
| 2024-09-17 | 1.300 | 1.400 | 1.100 | 1.200 | 1.200 | 967,485 |
| 2024-09-16 | 1.300 | 1.400 | 1.150 | 1.150 | 1.150 | 196,993 |
| 2024-09-13 | 1.300 | 1.400 | 1.200 | 1.300 | 1.300 | 64,445 |
| 2024-09-12 | 1.250 | 1.400 | 1.100 | 1.300 | 1.300 | 474,693 |
| 2024-09-11 | 1.300 | 1.400 | 1.100 | 1.250 | 1.250 | 303,465 |
| 2024-09-10 | 1.300 | 1.400 | 1.200 | 1.300 | 1.300 | 32,205 |
| 2024-09-09 | 1.300 | 1.400 | 1.200 | 1.300 | 1.300 | 413,758 |
| 2024-09-06 | 1.300 | 1.400 | 1.200 | 1.300 | 1.300 | 158,008 |
| 2024-09-05 | 1.300 | 1.400 | 1.200 | 1.300 | 1.300 | 80,356 |
| 2024-09-04 | 1.300 | 1.400 | 1.200 | 1.300 | 1.300 | 561,195 |
| 2024-09-03 | 1.300 | 1.400 | 1.200 | 1.300 | 1.300 | 135,686 |
| 2024-09-02 | 1.300 | 1.400 | 1.200 | 1.300 | 1.300 | 151,407 |
| 2024-08-30 | 1.300 | 1.400 | 1.200 | 1.300 | 1.300 | 739,317 |
| 2024-08-29 | 1.300 | 1.400 | 1.200 | 1.300 | 1.300 | 74,675 |
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.