CADBURY NIGERIA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-28	11.150	11.150	11.150	11.150	11.150	70,109
2022-11-25	11.150	11.150	11.150	11.150	11.150	104,564
2022-11-24	11.150	11.150	11.150	11.150	11.150	712,341
2022-11-23	11.150	11.150	11.150	11.150	11.150	729,143
2022-11-22	11.050	11.050	11.050	11.050	11.050	479,158
2022-11-21	11.000	11.000	11.000	11.000	11.000	170,443
2022-11-18	10.250	10.250	10.250	10.250	10.250	191,584
2022-11-17	10.250	10.250	10.250	10.250	10.250	234,156
2022-11-16	10.250	10.250	10.250	10.250	10.250	24,490
2022-11-15	10.250	10.250	10.250	10.250	10.250	99,186
2022-11-14	10.250	10.250	10.250	10.250	10.250	183,826
2022-11-11	10.250	10.250	10.250	10.250	10.250	264,587
2022-11-10	10.250	10.250	10.250	10.250	10.250	1,325,263
2022-11-09	11.350	11.350	11.350	11.350	11.350	40,253
2022-11-08	11.350	11.350	11.350	11.350	11.350	359,313
2022-11-07	11.350	11.350	11.350	11.350	11.350	118,403
2022-11-04	11.350	11.350	11.350	11.350	11.350	31,824
2022-11-03	11.350	11.350	11.350	11.350	11.350	695,886
2022-11-02	11.350	11.350	11.350	11.350	11.350	189,245
2022-11-01	11.350	11.350	11.350	11.350	11.350	154,598
2022-10-31	11.600	11.600	11.600	11.600	11.600	103,837
2022-10-28	11.600	11.600	11.600	11.600	11.600	20,112
2022-10-27	11.600	11.600	11.600	11.600	11.600	214,287
2022-10-26	11.600	11.600	11.600	11.600	11.600	654,279
2022-10-25	11.650	11.650	11.650	11.650	11.650	46,366
2022-10-24	11.650	11.650	11.650	11.650	11.650	168,007
2022-10-21	11.650	11.650	11.650	11.650	11.650	320,485
2022-10-20	11.650	11.650	11.650	11.650	11.650	898,293
2022-10-19	11.550	11.550	11.550	11.550	11.550	603,545
2022-10-18	11.550	11.550	11.550	11.550	11.550	199,789
2022-10-17	11.550	11.550	11.550	11.550	11.550	598,851
2022-10-14	11.400	11.400	11.400	11.400	11.400	181,232
2022-10-13	11.400	11.400	11.400	11.400	11.400	208,931
2022-10-12	11.400	11.400	11.400	11.400	11.400	54,218
2022-10-11	11.400	11.400	11.400	11.400	11.400	336,440
2022-10-07	12.250	12.250	12.250	12.250	12.250	57,476
2022-10-06	12.250	12.250	12.250	12.250	12.250	111,328
2022-10-05	12.250	12.250	12.250	12.250	12.250	702,105
2022-10-04	13.600	13.600	13.600	13.600	13.600	49,902
2022-09-30	13.600	13.600	13.600	13.600	13.600	1,259,144
2022-09-29	12.550	12.550	12.550	12.550	12.550	1,034,708
2022-09-28	12.700	12.700	12.700	12.700	12.700	108,861
2022-09-27	12.700	12.700	12.700	12.700	12.700	737,726
2022-09-26	11.850	11.850	11.850	11.850	11.850	888,955
2022-09-23	11.850	11.850	11.850	11.850	11.850	842,602
2022-09-22	11.750	11.750	11.750	11.750	11.750	545,210
2022-09-21	13.000	13.000	13.000	13.000	13.000	203,229
2022-09-20	13.750	13.750	13.750	13.750	13.750	40,631
2022-09-19	13.750	13.750	13.750	13.750	13.750	50,998
2022-09-16	13.750	13.750	13.750	13.750	13.750	967,507
2022-09-15	13.350	13.350	13.350	13.350	13.350	522,898
2022-09-14	13.000	13.000	13.000	13.000	13.000	35,100
2022-09-13	13.000	13.000	13.000	13.000	13.000	40,746
2022-09-12	13.000	13.000	13.000	13.000	13.000	12,408
2022-09-09	13.000	13.000	13.000	13.000	13.000	6,384
2022-09-08	13.000	13.000	13.000	13.000	13.000	8,463
2022-09-07	13.000	13.000	13.000	13.000	13.000	129,591
2022-09-06	13.000	13.000	13.000	13.000	13.000	131,078
2022-09-05	13.000	13.000	13.000	13.000	13.000	460,373
2022-09-02	13.000	13.000	13.000	13.000	13.000	119,860

← NewerPage 17 of 21 · 1,237 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.