CADBURY NIGERIA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-01	13.000	13.000	13.000	13.000	13.000	2,301
2022-08-31	13.000	13.000	13.000	13.000	13.000	110,189
2022-08-30	13.000	13.000	13.000	13.000	13.000	362,603
2022-08-29	13.400	13.400	13.400	13.400	13.400	196,990
2022-08-26	13.400	13.400	13.400	13.400	13.400	81,447
2022-08-25	13.400	13.400	13.400	13.400	13.400	229,516
2022-08-24	13.400	13.400	13.400	13.400	13.400	72,139
2022-08-23	13.400	13.400	13.400	13.400	13.400	396,618
2022-08-22	13.700	13.700	13.700	13.700	13.700	30,520
2022-08-19	13.700	13.700	13.700	13.700	13.700	126,026
2022-08-18	13.700	13.700	13.700	13.700	13.700	376,125
2022-08-17	14.900	14.900	14.900	14.900	14.900	67,606
2022-08-16	14.900	14.900	14.900	14.900	14.900	503,359
2022-08-15	15.400	15.400	15.400	15.400	15.400	168,219
2022-08-12	15.400	15.400	15.400	15.400	15.400	92,446
2022-08-11	15.400	15.400	15.400	15.400	15.400	152,469
2022-08-10	15.400	15.400	15.400	15.400	15.400	36,444
2022-08-09	15.400	15.400	15.400	15.400	15.400	75,965
2022-08-08	15.400	15.400	15.400	15.400	15.400	35,360
2022-08-05	15.400	15.400	15.400	15.400	15.400	181,041
2022-08-04	15.400	15.400	15.400	15.400	15.400	51,052
2022-08-03	15.400	15.400	15.400	15.400	15.400	135,138
2022-08-02	15.400	15.400	15.400	15.400	15.400	43,480
2022-08-01	15.400	15.400	15.400	15.400	15.400	216,362
2022-07-29	15.400	15.400	15.400	15.400	15.400	239,109
2022-07-28	15.400	15.400	15.400	15.400	15.400	564,274
2022-07-27	17.100	17.100	17.100	17.100	17.100	1,173,835
2022-07-26	17.100	17.100	17.100	17.100	17.100	99,853
2022-07-25	17.100	17.100	17.100	17.100	17.100	41,214
2022-07-22	17.100	17.100	17.100	17.100	17.100	345,099
2022-07-21	17.100	17.100	17.100	17.100	17.100	36,037
2022-07-20	17.100	17.100	17.100	17.100	17.100	199,405
2022-07-19	17.100	17.100	17.100	17.100	17.100	140,333
2022-07-18	17.100	17.100	17.100	17.100	17.100	430,323
2022-07-15	17.100	17.100	17.100	17.100	17.100	269,081
2022-07-14	17.100	17.100	17.100	17.100	17.100	112,221
2022-07-13	17.100	17.100	17.100	17.100	17.100	313,289
2022-07-08	17.100	17.100	17.100	17.100	17.100	132,936
2022-07-07	17.100	17.100	17.100	17.100	17.100	212,495
2022-07-06	17.100	17.100	17.100	17.100	17.100	133,943
2022-07-05	17.100	17.100	17.100	17.100	17.100	1,194,488
2022-07-04	16.500	16.500	16.500	16.500	16.500	1,838,677
2022-07-01	16.300	16.300	16.300	16.300	16.300	365,251
2022-06-30	17.250	17.250	17.250	17.250	17.250	47,705
2022-06-29	17.250	17.250	17.250	17.250	17.250	144,156
2022-06-28	17.250	17.250	17.250	17.250	17.250	112,778
2022-06-27	17.250	17.250	17.250	17.250	17.250	170,327
2022-06-24	17.250	17.250	17.250	17.250	17.250	579,607
2022-06-23	17.250	17.250	17.250	17.250	17.250	216,569
2022-06-22	17.250	17.250	17.250	17.250	17.250	284,002
2022-06-21	17.250	17.250	17.250	17.250	17.250	408,131
2022-06-20	17.250	17.250	17.250	17.250	17.250	746,977
2022-06-17	17.250	17.250	17.250	17.250	17.250	616,774
2022-06-16	17.250	17.250	17.250	17.250	17.250	358,342
2022-06-15	17.250	17.250	17.250	17.250	17.250	65,899
2022-06-14	17.250	17.250	17.250	17.250	17.250	303,815
2022-06-10	17.250	17.250	17.250	17.250	17.250	1,098,509
2022-06-09	17.000	17.000	17.000	17.000	17.000	664,534
2022-06-08	16.650	16.650	16.650	16.650	16.650	184,865
2022-06-07	16.650	16.650	16.650	16.650	16.650	958,556

← NewerPage 18 of 21 · 1,240 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.