CADBURY NIGERIA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-08	8.950	8.950	8.950	8.950	8.950	33,434
2022-03-07	8.950	8.950	8.950	8.950	8.950	525,943
2022-03-04	8.950	8.950	8.950	8.950	8.950	81,560
2022-03-03	8.950	8.950	8.950	8.950	8.950	132,682
2022-03-02	8.950	8.950	8.950	8.950	8.950	230,841
2022-03-01	8.950	8.950	8.950	8.950	8.950	391,766
2022-02-28	8.950	8.950	8.950	8.950	8.950	167,853
2022-02-25	8.950	8.950	8.950	8.950	8.950	696,869
2022-02-24	8.950	8.950	8.950	8.950	8.950	112,109
2022-02-23	8.950	8.950	8.950	8.950	8.950	80,034
2022-02-22	8.950	8.950	8.950	8.950	8.950	162,751
2022-02-21	8.950	8.950	8.950	8.950	8.950	94,264
2022-02-18	8.950	8.950	8.950	8.950	8.950	54,162
2022-02-17	8.950	8.950	8.950	8.950	8.950	26,180
2022-02-16	8.950	8.950	8.950	8.950	8.950	223,977
2022-02-15	8.850	8.850	8.850	8.850	8.850	170,640
2022-02-14	8.650	8.650	8.650	8.650	8.650	29,826
2022-02-11	8.650	8.650	8.650	8.650	8.650	86,798
2022-02-10	8.650	8.650	8.650	8.650	8.650	111,590
2022-02-09	8.650	8.650	8.650	8.650	8.650	668,378
2022-02-08	8.650	8.650	8.650	8.650	8.650	322,364
2022-02-07	8.700	8.700	8.700	8.700	8.700	147,672
2022-02-04	8.700	8.700	8.700	8.700	8.700	145,140
2022-02-03	8.700	8.700	8.700	8.700	8.700	27,267
2022-02-02	8.700	8.700	8.700	8.700	8.700	137,954
2022-02-01	8.700	8.700	8.700	8.700	8.700	354,417
2022-01-31	8.700	8.700	8.700	8.700	8.700	290,176
2022-01-28	8.700	8.700	8.700	8.700	8.700	265,432
2022-01-27	8.800	8.800	8.800	8.800	8.800	518,801
2022-01-26	8.600	8.600	8.600	8.600	8.600	818,296
2022-01-25	9.500	9.500	9.500	9.500	9.500	39,680
2022-01-24	9.500	9.500	9.500	9.500	9.500	27,802
2022-01-21	9.500	9.500	9.500	9.500	9.500	302,010
2022-01-20	9.500	9.500	9.500	9.500	9.500	2,057,873
2022-01-19	8.800	8.800	8.800	8.800	8.800	127,829
2022-01-18	8.800	8.800	8.800	8.800	8.800	204,595
2022-01-17	8.800	8.800	8.800	8.800	8.800	48,315
2022-01-14	8.800	8.800	8.800	8.800	8.800	268,287
2022-01-13	8.800	8.800	8.800	8.800	8.800	42,378
2022-01-12	8.800	8.800	8.800	8.800	8.800	151,093
2022-01-11	8.800	8.800	8.800	8.800	8.800	134,972
2022-01-10	8.800	8.800	8.800	8.800	8.800	88,435
2022-01-07	8.800	8.800	8.800	8.800	8.800	109,802
2022-01-06	8.800	8.800	8.800	8.800	8.800	171,359
2022-01-05	8.800	8.800	8.800	8.800	8.800	99,917
2022-01-04	8.800	8.800	8.800	8.800	8.800	48,634
2021-12-31	8.800	8.800	8.800	8.800	8.800	38,090
2021-12-30	8.800	8.800	8.800	8.800	8.800	3,932
2021-12-29	8.800	8.800	8.800	8.800	8.800	290,858
2021-12-24	8.800	8.800	8.800	8.800	8.800	15,192
2021-12-23	8.800	8.800	8.800	8.800	8.800	54,749
2021-12-22	8.800	8.800	8.800	8.800	8.800	50,878
2021-12-21	8.800	8.800	8.800	8.800	8.800	10,268
2021-12-20	8.800	8.800	8.800	8.800	8.800	255,829
2021-12-17	8.700	8.700	8.700	8.700	8.700	121,138
2021-12-16	9.000	9.000	9.000	9.000	9.000	76,150
2021-12-15	9.000	9.000	9.000	9.000	9.000	217,882
2021-12-14	9.000	9.000	9.000	9.000	9.000	31,796
2021-12-13	9.000	9.000	9.000	9.000	9.000	62,504
2021-12-10	9.000	9.000	9.000	9.000	9.000	98,038

← NewerPage 20 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.