CADBURY NIGERIA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	20.100	20.100	20.100	20.100	20.100	44,610
2024-08-09	20.100	20.100	20.100	20.100	20.100	75,684
2024-08-08	20.100	20.100	20.100	20.100	20.100	118,183
2024-08-07	20.100	20.100	20.100	20.100	20.100	174,641
2024-08-06	20.100	20.100	20.100	20.100	20.100	243,586
2024-08-05	20.100	20.100	20.100	20.100	20.100	97,770
2024-08-02	20.100	20.100	20.100	20.100	20.100	76,929
2024-08-01	18.500	20.100	18.500	20.100	20.100	230,801
2024-07-31	18.500	18.500	18.500	18.500	18.500	38,769
2024-07-30	18.500	18.500	18.500	18.500	18.500	188,736
2024-07-29	18.500	18.500	18.500	18.500	18.500	296,716
2024-07-26	18.500	18.500	18.500	18.500	18.500	117,787
2024-07-25	18.500	18.500	18.500	18.500	18.500	171,771
2024-07-24	18.500	18.500	18.500	18.500	18.500	79,907
2024-07-23	18.500	18.500	18.500	18.500	18.500	80,155
2024-07-22	18.500	18.500	18.500	18.500	18.500	147,075
2024-07-19	18.250	18.500	18.250	18.500	18.500	495,031
2024-07-18	18.250	18.250	18.250	18.250	18.250	80,803
2024-07-17	18.250	18.250	18.250	18.250	18.250	96,470
2024-07-16	18.250	18.250	18.250	18.250	18.250	68,316
2024-07-15	18.250	18.250	18.250	18.250	18.250	75,621
2024-07-12	18.250	18.250	18.250	18.250	18.250	49,586
2024-07-11	18.250	18.250	18.250	18.250	18.250	176,029
2024-07-10	18.250	18.250	18.250	18.250	18.250	281,102
2024-07-09	16.600	18.250	16.600	18.250	18.250	408,579
2024-07-08	16.600	16.600	16.600	16.600	16.600	73,032
2024-07-05	16.600	16.600	16.600	16.600	16.600	30,646
2024-07-04	16.600	16.600	16.600	16.600	16.600	69,818
2024-07-03	16.600	16.600	16.600	16.600	16.600	37,066
2024-07-02	16.600	16.600	16.600	16.600	16.600	105,937
2024-07-01	16.600	16.600	16.600	16.600	16.600	27,317
2024-06-28	16.600	16.600	16.600	16.600	16.600	17,362
2024-06-27	16.600	16.600	16.600	16.600	16.600	56,489
2024-06-26	16.600	16.600	16.600	16.600	16.600	124,700
2024-06-25	16.600	16.600	16.600	16.600	16.600	101,122
2024-06-24	16.600	16.600	16.600	16.600	16.600	353,756
2024-06-21	16.000	17.600	16.000	16.600	16.600	748,889
2024-06-20	15.250	16.000	15.250	16.000	16.000	400,499
2024-06-19	15.250	15.250	15.250	15.250	15.250	209,211
2024-06-14	15.250	15.250	15.250	15.250	15.250	60,634
2024-06-13	15.250	15.250	15.250	15.250	15.250	816,080
2024-06-11	16.000	16.000	16.000	16.000	16.000	202,300
2024-06-10	16.000	16.000	16.000	16.000	16.000	111,100
2024-06-07	16.000	16.000	16.000	16.000	16.000	91,790
2024-06-06	16.000	16.000	16.000	16.000	16.000	159,697
2024-06-05	16.000	16.000	16.000	16.000	16.000	91,366
2024-06-04	16.000	16.000	16.000	16.000	16.000	45,443
2024-06-03	16.000	16.000	16.000	16.000	16.000	508,748
2024-05-31	16.000	16.000	16.000	16.000	16.000	617,076
2024-05-30	16.000	16.000	16.000	16.000	16.000	27,129
2024-05-29	16.000	16.000	16.000	16.000	16.000	110,869
2024-05-28	16.000	16.000	16.000	16.000	16.000	438,570
2024-05-27	16.000	16.000	16.000	16.000	16.000	37,881
2024-05-24	16.000	16.000	16.000	16.000	16.000	232,545
2024-05-23	16.250	16.250	16.000	16.000	16.000	437,962
2024-05-22	16.250	16.250	16.250	16.250	16.250	72,869
2024-05-21	16.250	16.250	16.250	16.250	16.250	26,709
2024-05-20	16.250	16.250	16.250	16.250	16.250	79,501
2024-05-17	16.250	16.250	16.250	16.250	16.250	94,095
2024-05-16	16.250	16.250	16.250	16.250	16.250	35,658

← NewerPage 10 of 21 · 1,239 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-05	0.4000 NGN
2022-05-13	0.5000 NGN
2021-05-17	0.1800 NGN
2020-05-27	0.4900 NGN
2019-05-20	0.2500 NGN

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