BUA FOODS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	415.00	415.00	415.00	415.00	415.00	114,755
2025-01-31	415.00	415.00	415.00	415.00	415.00	31,896
2025-01-30	415.00	415.00	415.00	415.00	415.00	9,346
2025-01-29	415.00	415.00	415.00	415.00	415.00	21,986
2025-01-28	415.00	415.00	415.00	415.00	415.00	1,003,994
2025-01-27	415.00	415.00	415.00	415.00	415.00	3,509
2025-01-24	415.00	415.00	415.00	415.00	415.00	6,516
2025-01-23	415.00	415.00	415.00	415.00	415.00	8,348
2025-01-22	415.00	415.00	415.00	415.00	415.00	389,243
2025-01-21	415.00	415.00	415.00	415.00	415.00	103,434
2025-01-20	415.00	415.00	415.00	415.00	415.00	9,478
2025-01-17	415.00	415.00	415.00	415.00	415.00	5,108,465
2025-01-16	415.00	415.00	415.00	415.00	415.00	970,996
2025-01-15	415.00	415.00	415.00	415.00	415.00	21,616
2025-01-14	415.00	415.00	415.00	415.00	415.00	1,118,507
2025-01-13	415.00	415.00	415.00	415.00	415.00	22,166
2025-01-10	415.00	415.00	415.00	415.00	415.00	227,311
2025-01-09	415.00	415.00	415.00	415.00	415.00	69,249
2025-01-08	415.00	415.00	415.00	415.00	415.00	381,067
2025-01-07	415.00	415.00	415.00	415.00	415.00	124,036
2025-01-06	415.00	415.00	415.00	415.00	415.00	3,299,429
2025-01-03	415.00	415.00	415.00	415.00	415.00	371,401
2025-01-02	415.00	415.00	415.00	415.00	415.00	34,213
2024-12-31	415.00	415.00	415.00	415.00	415.00	31,117
2024-12-30	394.90	415.00	394.90	415.00	415.00	4,488,243
2024-12-27	394.90	394.90	394.90	394.90	394.90	26,201
2024-12-24	394.90	394.90	394.90	394.90	394.90	25,580
2024-12-23	394.90	394.90	394.90	394.90	394.90	2,020,305
2024-12-20	394.90	394.90	394.90	394.90	394.90	131,611
2024-12-19	394.90	394.90	394.90	394.90	394.90	506,330
2024-12-18	394.90	394.90	394.90	394.90	394.90	202,520
2024-12-17	394.90	394.90	394.90	394.90	394.90	268,161
2024-12-16	394.90	394.90	394.90	394.90	394.90	3,774
2024-12-13	394.90	394.90	394.90	394.90	394.90	2,829
2024-12-12	394.90	394.90	394.90	394.90	394.90	43,503
2024-12-11	394.90	394.90	394.90	394.90	394.90	4,623
2024-12-10	394.90	394.90	394.90	394.90	394.90	1,422
2024-12-09	394.90	394.90	394.90	394.90	394.90	102,086
2024-12-06	394.90	394.90	394.90	394.90	394.90	1,671
2024-12-05	394.90	394.90	394.90	394.90	394.90	1,523
2024-12-04	394.90	394.90	394.90	394.90	394.90	1,634
2024-12-03	394.90	394.90	394.90	394.90	394.90	8,544
2024-12-02	394.90	394.90	394.90	394.90	394.90	102,470
2024-11-29	394.90	394.90	394.90	394.90	394.90	1,250
2024-11-28	394.90	394.90	394.90	394.90	394.90	773
2024-11-27	394.90	394.90	394.90	394.90	394.90	2,304
2024-11-26	394.90	394.90	394.90	394.90	394.90	2,682
2024-11-25	394.90	394.90	394.90	394.90	394.90	5,528
2024-11-22	394.90	394.90	394.90	394.90	394.90	782
2024-11-21	394.90	394.90	394.90	394.90	394.90	69,523
2024-11-20	394.90	394.90	394.90	394.90	394.90	53,151
2024-11-19	394.90	394.90	355.50	394.90	394.90	246,814
2024-11-18	394.90	394.90	394.90	394.90	394.90	11,611
2024-11-15	394.90	394.90	394.90	394.90	394.90	5,907
2024-11-14	394.90	394.90	394.90	394.90	394.90	4,270
2024-11-13	394.90	394.90	394.90	394.90	394.90	15,568
2024-11-12	394.90	394.90	394.90	394.90	394.90	285,501
2024-11-11	394.90	394.90	394.90	394.90	394.90	6,606
2024-11-08	394.90	394.90	394.90	394.90	394.90	1,259
2024-11-07	394.90	394.90	394.90	394.90	394.90	2,456

← NewerPage 8 of 20 · 1,185 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-04	28.0000 NGN
2025-08-22	13.0000 NGN
2024-08-26	5.5000 NGN
2023-09-04	4.5000 NGN
2022-07-14	3.5000 NGN

Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.