CADBURY NIGERIA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	16.400	16.400	16.400	16.400	16.400	249,024
2024-11-05	16.400	16.400	16.400	16.400	16.400	258,251
2024-11-04	16.400	16.400	16.400	16.400	16.400	195,783
2024-11-01	16.400	16.400	16.400	16.400	16.400	579,048
2024-10-31	16.400	16.400	16.400	16.400	16.400	234,202
2024-10-30	16.400	16.400	16.400	16.400	16.400	320,035
2024-10-29	18.200	18.200	16.400	16.400	16.400	4,799,070
2024-10-28	18.200	18.200	18.200	18.200	18.200	347,407
2024-10-25	18.200	18.200	18.200	18.200	18.200	56,680
2024-10-24	18.200	18.200	18.200	18.200	18.200	89,652
2024-10-23	18.200	18.200	18.200	18.200	18.200	255,844
2024-10-22	18.200	18.200	18.200	18.200	18.200	27,721
2024-10-21	18.200	18.200	18.200	18.200	18.200	19,419
2024-10-18	18.200	18.200	18.200	18.200	18.200	150,021
2024-10-17	18.200	18.200	18.200	18.200	18.200	77,310
2024-10-16	18.200	18.200	18.200	18.200	18.200	72,155
2024-10-15	18.200	18.200	18.200	18.200	18.200	132,332
2024-10-14	18.200	18.200	18.200	18.200	18.200	118,624
2024-10-11	18.200	18.200	18.200	18.200	18.200	150,854
2024-10-10	18.200	18.200	18.200	18.200	18.200	37,848
2024-10-09	18.200	18.200	18.200	18.200	18.200	102,154
2024-10-08	18.200	18.200	18.200	18.200	18.200	68,915
2024-10-07	18.200	18.200	18.200	18.200	18.200	85,778
2024-10-04	18.200	18.200	18.200	18.200	18.200	225,840
2024-10-03	17.850	18.200	17.850	18.200	18.200	470,157
2024-10-02	17.850	17.850	17.850	17.850	17.850	106,515
2024-09-30	17.850	17.850	17.850	17.850	17.850	129,850
2024-09-27	17.850	17.850	17.850	17.850	17.850	111,948
2024-09-26	19.700	19.700	17.850	17.850	17.850	412,695
2024-09-25	19.700	19.700	19.700	19.700	19.700	654,771
2024-09-24	19.700	19.700	19.700	19.700	19.700	96,060
2024-09-23	19.700	19.700	19.700	19.700	19.700	111,961
2024-09-20	19.700	19.700	19.700	19.700	19.700	71,741
2024-09-19	19.700	19.700	19.700	19.700	19.700	455,557
2024-09-18	19.700	19.700	19.700	19.700	19.700	128,354
2024-09-17	19.700	19.700	19.700	19.700	19.700	314,808
2024-09-13	19.700	19.700	19.700	19.700	19.700	95,483
2024-09-12	19.700	19.700	19.700	19.700	19.700	46,947
2024-09-11	19.700	19.700	19.700	19.700	19.700	20,509
2024-09-10	19.700	19.700	19.700	19.700	19.700	65,747
2024-09-09	19.700	19.700	19.700	19.700	19.700	227,903
2024-09-06	19.700	19.700	19.700	19.700	19.700	53,090
2024-09-05	19.700	19.700	19.700	19.700	19.700	77,106
2024-09-04	19.700	19.700	19.700	19.700	19.700	144,313
2024-09-03	19.700	19.700	19.700	19.700	19.700	177,272
2024-09-02	19.700	19.700	19.700	19.700	19.700	356,824
2024-08-30	19.700	19.700	19.700	19.700	19.700	83,061
2024-08-29	19.700	19.700	19.700	19.700	19.700	197,737
2024-08-28	19.700	19.700	19.700	19.700	19.700	47,455
2024-08-27	19.700	19.700	19.700	19.700	19.700	160,909
2024-08-26	19.700	19.700	19.700	19.700	19.700	214,867
2024-08-23	19.700	19.700	19.700	19.700	19.700	67,988
2024-08-22	19.700	19.700	19.700	19.700	19.700	96,661
2024-08-21	19.700	19.700	19.700	19.700	19.700	83,953
2024-08-20	19.700	19.700	19.700	19.700	19.700	121,672
2024-08-19	18.100	19.700	18.100	19.700	19.700	186,553
2024-08-16	20.100	20.100	18.100	18.100	18.100	273,678
2024-08-15	20.100	20.100	20.100	20.100	20.100	21,855
2024-08-14	20.100	20.100	20.100	20.100	20.100	98,259
2024-08-13	20.100	20.100	20.100	20.100	20.100	99,504

← NewerPage 9 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.