CADBURY NIGERIA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-13	21.900	21.900	21.900	21.900	21.900	298,253
2024-02-12	21.900	21.900	21.900	21.900	21.900	268,283
2024-02-09	21.900	21.900	21.900	21.900	21.900	441,895
2024-02-08	21.900	21.900	21.900	21.900	21.900	530,026
2024-02-07	24.200	24.200	21.900	21.900	21.900	1,032,896
2024-02-06	24.200	24.200	24.200	24.200	24.200	1,154,973
2024-02-05	22.000	22.000	22.000	22.000	22.000	441,031
2024-02-02	18.200	20.000	18.200	20.000	20.000	728,157
2024-02-01	17.300	18.200	17.000	18.200	18.200	1,901,520
2024-01-31	18.650	18.650	17.300	17.300	17.300	789,667
2024-01-30	18.650	18.650	18.650	18.650	18.650	6,303,297
2024-01-29	20.700	20.700	20.700	20.700	20.700	1,843,251
2024-01-26	22.950	22.950	22.950	22.950	22.950	846,210
2024-01-25	23.500	24.000	22.950	22.950	22.950	1,414,573
2024-01-24	26.100	26.100	23.500	23.500	23.500	1,188,587
2024-01-23	26.100	26.100	26.100	26.100	26.100	363,713
2024-01-22	26.100	26.100	26.100	26.100	26.100	3,778,368
2024-01-19	30.000	30.000	29.000	29.000	29.000	2,425,558
2024-01-18	31.900	31.900	30.000	30.000	30.000	1,892,392
2024-01-17	29.050	31.950	29.050	31.900	31.900	9,200,783
2024-01-16	29.050	29.050	29.050	29.050	29.050	1,966,920
2024-01-15	26.450	26.450	26.450	26.450	26.450	4,695,244
2024-01-12	21.900	24.050	21.900	24.050	24.050	2,981,630
2024-01-11	19.950	21.900	19.950	21.900	21.900	6,645,109
2024-01-10	18.150	19.950	18.150	19.950	19.950	4,550,363
2024-01-09	18.150	18.150	18.150	18.150	18.150	1,549,649
2024-01-08	16.500	16.500	16.500	16.500	16.500	1,168,195
2024-01-05	16.900	16.900	16.900	16.900	16.900	394,027
2024-01-04	16.900	16.900	16.900	16.900	16.900	431,179
2024-01-03	17.100	17.100	16.900	16.900	16.900	801,769
2024-01-02	17.100	17.100	17.100	17.100	17.100	185,697
2023-12-29	17.500	19.000	15.750	19.000	19.000	1,984,808
2023-12-28	17.500	17.500	17.500	17.500	17.500	84,188
2023-12-27	17.500	17.500	17.500	17.500	17.500	200,328
2023-12-22	17.500	17.500	17.500	17.500	17.500	149,140
2023-12-21	17.500	17.500	17.500	17.500	17.500	641,599
2023-12-20	17.500	17.500	17.500	17.500	17.500	802,226
2023-12-19	16.050	16.050	16.050	16.050	16.050	245,484
2023-12-18	16.050	16.050	16.050	16.050	16.050	139,693
2023-12-15	14.600	16.050	14.600	16.050	16.050	668,663
2023-12-14	14.600	14.600	14.600	14.600	14.600	518,814
2023-12-13	14.600	14.600	14.600	14.600	14.600	149,628
2023-12-12	14.600	14.600	14.600	14.600	14.600	17,043
2023-12-11	14.600	14.600	14.600	14.600	14.600	139,003
2023-12-08	14.600	14.600	14.600	14.600	14.600	478,196
2023-12-07	14.600	14.600	14.600	14.600	14.600	178,190
2023-12-06	14.900	15.100	14.600	14.600	14.600	867,292
2023-12-05	14.900	14.900	14.900	14.900	14.900	314,651
2023-12-04	14.900	14.900	14.900	14.900	14.900	250,651
2023-12-01	15.350	15.350	14.200	14.200	14.200	261,465
2023-11-30	15.350	15.350	15.350	15.350	15.350	56,931
2023-11-29	15.350	15.350	15.350	15.350	15.350	97,810
2023-11-28	15.350	15.350	15.350	15.350	15.350	234,063
2023-11-27	15.350	15.350	15.350	15.350	15.350	465,382
2023-11-24	15.350	15.350	15.350	15.350	15.350	43,876
2023-11-23	15.650	15.650	15.350	15.350	15.350	767,796
2023-11-22	15.150	15.650	15.150	15.650	15.650	814,691
2023-11-21	13.800	15.150	13.800	15.150	15.150	521,877
2023-11-20	13.800	13.800	13.800	13.800	13.800	499,637
2023-11-17	13.800	13.800	13.800	13.800	13.800	59,929

← NewerPage 12 of 21 · 1,236 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.