CADBURY NIGERIA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-09 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 188,602 |
| 2021-12-08 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 63,961 |
| 2021-12-07 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 136,241 |
| 2021-12-06 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 197,681 |
| 2021-12-03 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 225,077 |
| 2021-12-02 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 106,896 |
| 2021-12-01 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 116,797 |
| 2021-11-30 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 844,204 |
| 2021-11-29 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 1,306,196 |
| 2021-11-26 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 383,440 |
| 2021-11-25 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 536,930 |
| 2021-11-24 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 193,540 |
| 2021-11-23 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 119,481 |
| 2021-11-22 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 279,403 |
| 2021-11-19 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 155,714 |
| 2021-11-18 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 41,755 |
| 2021-11-17 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 164,553 |
| 2021-11-16 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 31,870 |
| 2021-11-15 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 126,539 |
| 2021-11-12 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 62,058 |
| 2021-11-11 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 224,089 |
| 2021-11-10 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 147,811 |
| 2021-11-09 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 142,820 |
| 2021-11-08 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 290,771 |
| 2021-11-05 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 280,146 |
| 2021-11-04 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 149,118 |
| 2021-11-03 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 164,297 |
| 2021-11-02 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 368,996 |
| 2021-11-01 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 746,297 |
| 2021-10-29 | 9.450 | 9.450 | 9.450 | 9.450 | 9.450 | 950,754 |
| 2021-10-28 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 3,220,851 |
| 2021-10-27 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 19,024 |
| 2021-10-26 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 25,422 |
| 2021-10-25 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 320,954 |
| 2021-10-22 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 94,231 |
| 2021-10-21 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 85,939 |
| 2021-10-20 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 271,560 |
| 2021-10-18 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 172,630 |
| 2021-10-15 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 126,681 |
| 2021-10-14 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 98,254 |
← NewerPage 21 of 21 · 1,240 trading days
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.