CADBURY NIGERIA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	12.000	12.000	12.000	12.000	12.000	266,126
2023-02-21	12.000	12.000	12.000	12.000	12.000	296,509
2023-02-20	12.000	12.000	12.000	12.000	12.000	90,932
2023-02-17	12.000	12.000	12.000	12.000	12.000	116,054
2023-02-16	12.000	12.000	12.000	12.000	12.000	241,311
2023-02-15	12.000	12.000	12.000	12.000	12.000	11,721
2023-02-14	12.000	12.000	12.000	12.000	12.000	464,820
2023-02-13	11.450	11.450	11.450	11.450	11.450	23,847
2023-02-10	11.450	11.450	11.450	11.450	11.450	444,570
2023-02-09	11.900	11.900	11.900	11.900	11.900	2,437,905
2023-02-08	11.900	11.900	11.900	11.900	11.900	430,095
2023-02-07	11.900	11.900	11.900	11.900	11.900	205,153
2023-02-06	12.300	12.300	12.300	12.300	12.300	603,692
2023-02-03	12.300	12.300	12.300	12.300	12.300	1,225,260
2023-02-02	12.250	12.250	12.250	12.250	12.250	395,377
2023-02-01	12.250	12.250	12.250	12.250	12.250	307,992
2023-01-31	12.250	12.250	12.250	12.250	12.250	480,225
2023-01-30	12.250	12.250	12.250	12.250	12.250	660,596
2023-01-27	11.550	11.550	11.550	11.550	11.550	434,568
2023-01-26	11.850	11.850	11.850	11.850	11.850	1,599,769
2023-01-25	11.850	11.850	11.850	11.850	11.850	3,116,297
2023-01-24	12.100	12.100	12.100	12.100	12.100	107,608
2023-01-23	12.100	12.100	12.100	12.100	12.100	362,093
2023-01-20	12.100	12.100	12.100	12.100	12.100	115,335
2023-01-19	12.100	12.100	12.100	12.100	12.100	158,687
2023-01-18	12.100	12.100	12.100	12.100	12.100	22,099
2023-01-17	12.100	12.100	12.100	12.100	12.100	292,429
2023-01-16	12.100	12.100	12.100	12.100	12.100	125,705
2023-01-13	12.100	12.100	12.100	12.100	12.100	585,225
2023-01-12	12.000	12.000	12.000	12.000	12.000	26,688
2023-01-11	12.000	12.000	12.000	12.000	12.000	241,434
2023-01-10	12.250	12.250	12.250	12.250	12.250	102,605
2023-01-09	12.250	12.250	12.250	12.250	12.250	151,254
2023-01-06	12.250	12.250	12.250	12.250	12.250	25,094
2023-01-05	12.250	12.250	12.250	12.250	12.250	493,166
2023-01-04	12.200	12.200	12.200	12.200	12.200	258,746
2023-01-03	11.900	11.900	11.900	11.900	11.900	169,819
2022-12-30	11.900	11.900	11.900	11.900	11.900	111,328
2022-12-29	11.900	11.900	11.900	11.900	11.900	246,664
2022-12-28	11.200	11.200	11.200	11.200	11.200	273,590
2022-12-23	11.200	11.200	11.200	11.200	11.200	21,701
2022-12-22	11.200	11.200	11.200	11.200	11.200	83,469
2022-12-21	11.200	11.200	11.200	11.200	11.200	220,056
2022-12-20	11.200	11.200	11.200	11.200	11.200	42,400
2022-12-19	11.200	11.200	11.200	11.200	11.200	160,907
2022-12-16	11.200	11.200	11.200	11.200	11.200	256,768
2022-12-15	11.200	11.200	11.200	11.200	11.200	565,564
2022-12-14	10.700	10.700	10.700	10.700	10.700	88,239
2022-12-13	10.700	10.700	10.700	10.700	10.700	65,716
2022-12-12	10.700	10.700	10.700	10.700	10.700	34,266
2022-12-09	10.700	10.700	10.700	10.700	10.700	41,503
2022-12-08	10.700	10.700	10.700	10.700	10.700	200,893
2022-12-07	11.200	11.200	11.200	11.200	11.200	238,348
2022-12-06	11.200	11.200	11.200	11.200	11.200	96,034
2022-12-05	11.200	11.200	11.200	11.200	11.200	116,768
2022-12-02	11.200	11.200	11.200	11.200	11.200	148,912
2022-12-01	11.200	11.200	11.200	11.200	11.200	684,223
2022-11-30	11.200	11.200	11.200	11.200	11.200	373,174
2022-11-29	11.200	11.200	11.200	11.200	11.200	1,051,498
2022-11-28	11.150	11.150	11.150	11.150	11.150	70,109

← NewerPage 16 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.