CADBURY NIGERIA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	68.000	68.000	68.000	68.000	68.000	4,801,132
2025-07-31	68.000	68.000	68.000	68.000	68.000	2,972,670
2025-07-30	70.950	73.900	64.000	68.000	68.000	12,403,317
2025-07-29	68.400	72.000	68.400	70.950	70.950	2,896,489
2025-07-28	68.550	68.550	66.000	68.400	68.400	4,458,728
2025-07-25	68.550	68.550	68.550	68.550	68.550	2,936,489
2025-07-24	68.550	68.550	68.550	68.550	68.550	861,126
2025-07-23	68.550	68.550	68.550	68.550	68.550	3,268,871
2025-07-22	62.950	68.550	62.950	68.550	68.550	3,633,586
2025-07-21	62.950	62.950	62.950	62.950	62.950	1,619,732
2025-07-18	62.950	62.950	62.950	62.950	62.950	1,488,997
2025-07-17	59.650	65.000	59.400	62.950	62.950	7,543,601
2025-07-16	59.650	59.650	59.650	59.650	59.650	1,983,498
2025-07-14	60.500	60.500	56.100	59.650	59.650	2,957,329
2025-07-11	55.000	60.500	55.000	60.500	60.500	5,795,190
2025-07-10	58.650	58.650	55.000	55.000	55.000	1,618,946
2025-07-09	58.650	58.650	58.650	58.650	58.650	2,311,417
2025-07-08	53.350	58.650	53.350	58.650	58.650	9,085,061
2025-07-07	48.500	53.350	48.500	53.350	53.350	6,458,878
2025-07-04	48.300	48.500	48.300	48.500	48.500	2,058,216
2025-07-03	43.950	48.300	43.950	48.300	48.300	11,286,028
2025-07-02	42.500	43.950	42.500	43.950	43.950	3,211,482
2025-07-01	41.500	42.500	41.500	42.500	42.500	1,997,024
2025-06-30	41.000	42.000	41.000	41.500	41.500	8,701,987
2025-06-27	40.750	41.050	40.750	41.000	41.000	1,941,034
2025-06-26	43.750	43.750	40.750	40.750	40.750	3,471,818
2025-06-25	39.800	43.750	39.800	43.750	43.750	29,861,028
2025-06-24	39.250	39.950	39.250	39.800	39.800	17,432,192
2025-06-23	40.200	40.200	39.250	39.250	39.250	7,704,870
2025-06-20	40.200	40.200	40.200	40.200	40.200	3,511,533
2025-06-19	40.200	40.200	40.200	40.200	40.200	6,798,289
2025-06-18	39.250	40.250	39.250	40.200	40.200	13,061,241
2025-06-17	39.250	39.250	39.250	39.250	39.250	2,235,288
2025-06-16	41.000	41.000	39.250	39.250	39.250	1,769,916
2025-06-13	39.000	41.000	39.000	41.000	41.000	6,658,520
2025-06-11	37.000	39.000	37.000	39.000	39.000	1,628,704
2025-06-10	37.000	37.000	37.000	37.000	37.000	476,282
2025-06-05	37.000	37.000	37.000	37.000	37.000	319,849
2025-06-04	37.000	37.000	37.000	37.000	37.000	447,353
2025-06-03	37.000	37.000	37.000	37.000	37.000	362,999
2025-06-02	37.000	37.000	37.000	37.000	37.000	174,053
2025-05-30	37.000	37.000	37.000	37.000	37.000	399,790
2025-05-29	36.500	37.000	36.500	37.000	37.000	1,007,157
2025-05-28	36.500	36.500	36.500	36.500	36.500	323,029
2025-05-27	38.200	38.200	36.500	36.500	36.500	1,243,152
2025-05-26	38.200	38.200	38.200	38.200	38.200	408,515
2025-05-23	38.200	38.200	38.200	38.200	38.200	179,051
2025-05-22	38.200	38.200	38.200	38.200	38.200	219,763
2025-05-21	38.200	38.200	38.200	38.200	38.200	339,934
2025-05-20	38.200	38.200	38.200	38.200	38.200	1,016,443
2025-05-19	38.200	38.200	38.200	38.200	38.200	783,579
2025-05-16	38.200	38.200	38.200	38.200	38.200	781,520
2025-05-15	39.250	39.250	38.200	38.200	38.200	1,930,844
2025-05-14	40.000	40.000	39.250	39.250	39.250	839,225
2025-05-13	39.000	40.000	39.000	40.000	40.000	1,522,807
2025-05-12	39.000	39.000	39.000	39.000	39.000	979,202
2025-05-09	38.300	39.000	38.300	39.000	39.000	540,408
2025-05-08	38.000	38.300	37.000	38.300	38.300	2,373,509
2025-05-07	38.000	38.000	38.000	38.000	38.000	3,743,777
2025-05-06	35.050	38.000	35.050	38.000	38.000	2,113,487

← NewerPage 6 of 21 · 1,239 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.