CADBURY NIGERIA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	65.300	65.300	65.300	65.300	65.300	570,736
2026-01-22	63.600	65.300	63.600	65.300	65.300	959,921
2026-01-21	66.000	66.200	63.600	63.600	63.600	1,810,249
2026-01-20	66.000	66.000	66.000	66.000	66.000	744,182
2026-01-19	66.000	66.000	66.000	66.000	66.000	1,133,393
2026-01-16	67.000	67.000	66.000	66.000	66.000	3,569,097
2026-01-15	65.000	67.000	65.000	67.000	67.000	1,359,671
2026-01-14	65.000	65.000	65.000	65.000	65.000	1,812,453
2026-01-13	65.000	65.000	65.000	65.000	65.000	2,489,910
2026-01-12	63.000	65.000	63.000	65.000	65.000	1,928,019
2026-01-09	63.000	63.000	63.000	63.000	63.000	274,547
2026-01-08	63.000	63.000	63.000	63.000	63.000	635,070
2026-01-07	70.000	70.000	63.000	63.000	63.000	6,067,442
2026-01-06	64.900	70.000	64.900	70.000	70.000	2,853,903
2026-01-05	59.000	64.900	59.000	64.900	64.900	2,360,544
2026-01-02	59.900	59.900	59.000	59.000	59.000	1,107,144
2025-12-31	59.900	59.900	59.900	59.900	59.900	236,903
2025-12-30	62.500	62.500	58.600	59.900	59.900	2,277,802
2025-12-29	59.600	62.500	59.600	62.500	62.500	2,441,736
2025-12-24	59.600	59.600	59.600	59.600	59.600	585,909
2025-12-23	59.600	59.600	59.600	59.600	59.600	1,521,809
2025-12-22	59.600	59.600	59.600	59.600	59.600	386,179
2025-12-19	59.600	59.600	59.600	59.600	59.600	803,423
2025-12-18	59.600	59.600	59.600	59.600	59.600	203,961
2025-12-17	59.600	59.600	59.600	59.600	59.600	494,101
2025-12-16	59.600	59.600	59.600	59.600	59.600	304,317
2025-12-15	59.600	59.600	59.600	59.600	59.600	870,786
2025-12-12	59.600	59.600	59.600	59.600	59.600	500,447
2025-12-11	59.600	59.600	59.600	59.600	59.600	906,803
2025-12-10	59.600	59.600	59.600	59.600	59.600	1,051,676
2025-12-09	59.600	59.600	59.600	59.600	59.600	338,357
2025-12-08	57.900	60.000	57.900	59.600	59.600	754,944
2025-12-05	57.900	57.900	57.900	57.900	57.900	491,894
2025-12-04	57.900	57.900	57.900	57.900	57.900	250,349
2025-12-03	57.900	57.900	57.900	57.900	57.900	320,535
2025-12-02	57.900	57.900	57.900	57.900	57.900	537,545
2025-12-01	57.900	57.900	57.900	57.900	57.900	648,841
2025-11-28	53.300	57.900	53.300	57.900	57.900	826,119
2025-11-27	53.100	53.300	53.100	53.300	53.300	1,059,158
2025-11-26	58.950	58.950	53.100	53.100	53.100	640,853
2025-11-25	58.950	58.950	58.950	58.950	58.950	82,009
2025-11-24	58.950	58.950	58.950	58.950	58.950	65,477
2025-11-21	58.950	58.950	58.950	58.950	58.950	872,186
2025-11-20	58.950	58.950	58.950	58.950	58.950	480,355
2025-11-19	58.950	58.950	58.950	58.950	58.950	229,980
2025-11-18	58.950	58.950	58.950	58.950	58.950	309,579
2025-11-17	58.950	58.950	58.950	58.950	58.950	250,838
2025-11-14	58.950	58.950	58.950	58.950	58.950	427,441
2025-11-13	56.300	58.950	56.300	58.950	58.950	666,992
2025-11-12	56.300	56.300	56.300	56.300	56.300	777,927
2025-11-11	62.550	62.550	56.300	56.300	56.300	754,973
2025-11-10	62.550	62.550	62.550	62.550	62.550	372,208
2025-11-07	62.550	62.550	62.550	62.550	62.550	1,201,161
2025-11-06	62.550	62.550	62.550	62.550	62.550	498,503
2025-11-05	62.550	62.550	62.550	62.550	62.550	1,023,793
2025-11-04	62.550	62.550	62.550	62.550	62.550	811,126
2025-11-03	62.550	62.550	62.550	62.550	62.550	603,263
2025-10-31	62.550	62.550	62.550	62.550	62.550	4,188,226
2025-10-30	69.500	69.500	62.550	62.550	62.550	3,922,868
2025-10-29	69.500	69.500	69.500	69.500	69.500	670,595

← NewerPage 4 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.