ARADEL HOLDINGS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 1,679.90 | 1,679.90 | 1,679.90 | 1,679.90 | 1,679.90 | 1,466,393 |
| 2026-04-21 | 1,679.90 | 1,679.90 | 1,679.90 | 1,679.90 | 1,679.90 | 2,248,302 |
| 2026-04-20 | 1,649.00 | 1,689.00 | 1,640.00 | 1,679.90 | 1,679.90 | 4,010,705 |
| 2026-04-17 | 1,547.50 | 1,660.00 | 1,547.50 | 1,649.00 | 1,649.00 | 5,895,276 |
| 2026-04-16 | 1,406.90 | 1,547.50 | 1,406.90 | 1,547.50 | 1,547.50 | 3,667,766 |
| 2026-04-15 | 1,279.00 | 1,406.90 | 1,279.00 | 1,406.90 | 1,406.90 | 2,548,019 |
| 2026-04-14 | 1,279.00 | 1,279.00 | 1,279.00 | 1,279.00 | 1,279.00 | 4,433,088 |
| 2026-04-13 | 1,279.00 | 1,279.00 | 1,279.00 | 1,279.00 | 1,279.00 | 5,771,527 |
| 2026-04-10 | 1,279.00 | 1,279.00 | 1,279.00 | 1,279.00 | 1,279.00 | 5,329,296 |
| 2026-04-09 | 1,265.00 | 1,279.00 | 1,260.00 | 1,279.00 | 1,279.00 | 6,110,375 |
| 2026-04-08 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 1,020,198 |
| 2026-04-07 | 1,260.00 | 1,265.00 | 1,210.00 | 1,265.00 | 1,265.00 | 2,385,604 |
| 2026-04-02 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,101,346 |
| 2026-04-01 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,113,346 |
| 2026-03-31 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,004,323 |
| 2026-03-30 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,238,862 |
| 2026-03-27 | 1,210.30 | 1,260.00 | 1,210.30 | 1,260.00 | 1,260.00 | 2,273,862 |
| 2026-03-26 | 1,210.30 | 1,210.30 | 1,210.30 | 1,210.30 | 1,210.30 | 1,684,380 |
| 2026-03-25 | 1,210.30 | 1,210.30 | 1,210.30 | 1,210.30 | 1,210.30 | 867,285 |
| 2026-03-24 | 1,210.30 | 1,210.30 | 1,210.30 | 1,210.30 | 1,210.30 | 1,355,955 |
| 2026-03-23 | 1,210.30 | 1,210.30 | 1,210.30 | 1,210.30 | 1,210.30 | 1,675,750 |
| 2026-03-18 | 1,340.00 | 1,340.00 | 1,210.30 | 1,210.30 | 1,210.30 | 2,996,583 |
| 2026-03-17 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 5,088,232 |
| 2026-03-16 | 1,340.00 | 1,340.00 | 1,230.00 | 1,340.00 | 1,340.00 | 4,569,563 |
| 2026-03-13 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 2,948,372 |
| 2026-03-12 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 3,399,405 |
| 2026-03-11 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,655,806 |
| 2026-03-10 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 2,520,992 |
| 2026-03-09 | 1,300.40 | 1,340.00 | 1,300.40 | 1,340.00 | 1,340.00 | 3,883,726 |
| 2026-03-06 | 1,300.40 | 1,300.40 | 1,300.40 | 1,300.40 | 1,300.40 | 3,181,159 |
| 2026-03-05 | 1,300.40 | 1,300.40 | 1,300.40 | 1,300.40 | 1,300.40 | 3,808,524 |
| 2026-03-04 | 1,300.40 | 1,300.40 | 1,300.40 | 1,300.40 | 1,300.40 | 4,591,124 |
| 2026-03-03 | 1,192.30 | 1,300.40 | 1,192.30 | 1,300.40 | 1,300.40 | 6,375,989 |
| 2026-03-02 | 1,084.00 | 1,192.30 | 1,084.00 | 1,192.30 | 1,192.30 | 5,456,704 |
| 2026-02-27 | 1,093.90 | 1,093.90 | 1,050.00 | 1,084.00 | 1,084.00 | 6,684,438 |
| 2026-02-26 | 1,093.90 | 1,093.90 | 1,093.90 | 1,093.90 | 1,093.90 | 1,888,176 |
| 2026-02-25 | 1,093.90 | 1,093.90 | 1,093.90 | 1,093.90 | 1,093.90 | 2,901,473 |
| 2026-02-24 | 1,094.00 | 1,094.00 | 1,093.90 | 1,093.90 | 1,093.90 | 5,994,055 |
| 2026-02-23 | 1,094.00 | 1,094.00 | 1,094.00 | 1,094.00 | 1,094.00 | 3,953,966 |
| 2026-02-20 | 1,094.00 | 1,094.00 | 1,094.00 | 1,094.00 | 1,094.00 | 1,936,610 |
| 2026-02-19 | 1,094.00 | 1,094.00 | 1,094.00 | 1,094.00 | 1,094.00 | 1,371,973 |
| 2026-02-18 | 1,094.00 | 1,094.00 | 1,094.00 | 1,094.00 | 1,094.00 | 1,447,191 |
| 2026-02-17 | 1,096.70 | 1,096.70 | 1,094.00 | 1,094.00 | 1,094.00 | 5,061,836 |
| 2026-02-16 | 997.00 | 1,096.70 | 997.00 | 1,096.70 | 1,096.70 | 10,294,528 |
| 2026-02-13 | 991.00 | 997.00 | 985.10 | 997.00 | 997.00 | 3,047,550 |
| 2026-02-12 | 991.00 | 991.00 | 991.00 | 991.00 | 991.00 | 1,884,050 |
| 2026-02-11 | 991.00 | 991.00 | 991.00 | 991.00 | 991.00 | 3,007,398 |
| 2026-02-10 | 925.00 | 991.00 | 925.00 | 991.00 | 991.00 | 3,909,079 |
| 2026-02-09 | 900.00 | 925.00 | 900.00 | 925.00 | 925.00 | 3,026,665 |
| 2026-02-06 | 850.00 | 900.00 | 850.00 | 900.00 | 900.00 | 3,035,017 |
| 2026-02-05 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 1,803,946 |
| 2026-02-04 | 820.00 | 850.00 | 810.00 | 850.00 | 850.00 | 2,972,638 |
| 2026-02-03 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | 1,191,443 |
| 2026-02-02 | 780.20 | 820.00 | 780.20 | 820.00 | 820.00 | 1,626,730 |
| 2026-01-30 | 780.00 | 780.20 | 780.00 | 780.20 | 780.20 | 2,966,093 |
| 2026-01-29 | 780.00 | 780.00 | 775.00 | 780.00 | 780.00 | 2,438,201 |
| 2026-01-28 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 2,891,845 |
| 2026-01-27 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 2,801,288 |
| 2026-01-26 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 1,299,605 |
| 2026-01-23 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 1,694,793 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.