CADBURY NIGERIA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-22	13.800	13.800	13.800	13.800	13.800	77,951
2023-08-21	13.800	13.800	13.800	13.800	13.800	356,170
2023-08-18	13.700	13.700	13.700	13.700	13.700	324,821
2023-08-17	14.000	14.000	14.000	14.000	14.000	328,753
2023-08-16	14.000	14.000	14.000	14.000	14.000	37,095
2023-08-15	14.000	14.000	14.000	14.000	14.000	545,860
2023-08-14	14.000	14.000	14.000	14.000	14.000	181,091
2023-08-11	14.000	14.000	14.000	14.000	14.000	195,523
2023-08-10	14.000	14.000	14.000	14.000	14.000	577,060
2023-08-09	13.700	13.700	13.700	13.700	13.700	120,170
2023-08-08	13.700	13.700	13.700	13.700	13.700	1,199,995
2023-08-07	14.600	14.600	14.600	14.600	14.600	1,703,289
2023-08-04	13.950	13.950	13.950	13.950	13.950	1,425,802
2023-08-03	12.700	12.700	12.700	12.700	12.700	1,040,032
2023-08-02	11.950	11.950	11.950	11.950	11.950	749,249
2023-08-01	11.250	11.250	11.250	11.250	11.250	628,452
2023-07-31	11.250	11.250	11.250	11.250	11.250	3,847,869
2023-07-28	12.450	12.450	12.450	12.450	12.450	493,744
2023-07-27	13.800	13.800	13.800	13.800	13.800	1,681,092
2023-07-26	15.300	15.300	15.300	15.300	15.300	2,017,525
2023-07-25	17.000	17.000	17.000	17.000	17.000	979,841
2023-07-24	17.000	17.000	17.000	17.000	17.000	297,785
2023-07-21	17.000	17.000	17.000	17.000	17.000	749,893
2023-07-20	16.650	16.650	16.650	16.650	16.650	304,410
2023-07-19	16.750	16.750	16.750	16.750	16.750	321,468
2023-07-18	16.750	16.750	16.750	16.750	16.750	450,693
2023-07-17	16.750	16.750	16.750	16.750	16.750	167,534
2023-07-14	16.750	16.750	16.750	16.750	16.750	313,977
2023-07-13	16.750	16.750	16.750	16.750	16.750	413,716
2023-07-12	16.750	16.750	16.750	16.750	16.750	763,605
2023-07-11	18.600	18.600	18.600	18.600	18.600	796,148
2023-07-10	18.600	18.600	18.600	18.600	18.600	1,338,008
2023-07-07	17.850	17.850	17.850	17.850	17.850	540,684
2023-07-06	17.850	17.850	17.850	17.850	17.850	412,758
2023-07-05	17.850	17.850	17.850	17.850	17.850	417,835
2023-07-04	17.850	17.850	17.850	17.850	17.850	1,049,347
2023-07-03	17.700	17.700	17.700	17.700	17.700	2,504,051
2023-06-30	17.400	17.400	17.400	17.400	17.400	2,184,969
2023-06-27	17.400	17.400	17.400	17.400	17.400	388,329
2023-06-26	17.100	17.100	17.100	17.100	17.100	354,472
2023-06-23	17.100	17.100	17.100	17.100	17.100	111,952
2023-06-22	17.100	17.100	17.100	17.100	17.100	469,384
2023-06-21	17.100	17.100	17.100	17.100	17.100	1,630,244
2023-06-20	18.800	18.800	18.800	18.800	18.800	251,179
2023-06-19	18.800	18.800	18.800	18.800	18.800	494,973
2023-06-16	18.800	18.800	18.800	18.800	18.800	1,231,680
2023-06-15	18.800	18.800	18.800	18.800	18.800	484,960
2023-06-14	18.800	18.800	18.800	18.800	18.800	1,316,458
2023-06-13	18.650	18.650	18.650	18.650	18.650	586,955
2023-06-09	17.300	17.300	17.300	17.300	17.300	455,082
2023-06-08	17.000	17.000	17.000	17.000	17.000	742,951
2023-06-07	17.000	17.000	17.000	17.000	17.000	898,164
2023-06-06	17.000	17.000	17.000	17.000	17.000	1,009,850
2023-06-05	16.600	16.600	16.600	16.600	16.600	975,957
2023-06-02	17.000	17.000	17.000	17.000	17.000	4,141,690
2023-06-01	16.700	16.700	16.700	16.700	16.700	1,277,101
2023-05-31	17.800	17.800	17.800	17.800	17.800	729,118
2023-05-30	17.800	17.800	17.800	17.800	17.800	2,505,065
2023-05-26	16.300	16.300	16.300	16.300	16.300	383,505
2023-05-25	16.300	16.300	16.300	16.300	16.300	512,594

← NewerPage 14 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.