CUTIX PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 6.000 | 6.000 | 5.950 | 5.950 | 5.950 | 1,773,412 |
| 2024-08-09 | 6.000 | 6.000 | 5.740 | 6.000 | 6.000 | 2,858,875 |
| 2024-08-08 | 6.050 | 6.150 | 5.900 | 6.000 | 6.000 | 3,305,588 |
| 2024-08-07 | 6.150 | 6.150 | 6.000 | 6.050 | 6.050 | 3,602,582 |
| 2024-08-06 | 6.100 | 6.200 | 5.970 | 6.150 | 6.150 | 2,908,005 |
| 2024-08-05 | 5.890 | 6.200 | 5.850 | 6.100 | 6.100 | 3,359,257 |
| 2024-08-02 | 5.640 | 5.890 | 5.640 | 5.890 | 5.890 | 3,066,454 |
| 2024-08-01 | 5.130 | 5.640 | 5.130 | 5.640 | 5.640 | 3,339,313 |
| 2024-07-31 | 5.700 | 5.720 | 5.130 | 5.130 | 5.130 | 11,892,265 |
| 2024-07-30 | 5.660 | 6.220 | 5.660 | 5.700 | 5.700 | 7,692,981 |
| 2024-07-29 | 5.150 | 5.660 | 5.150 | 5.660 | 5.660 | 4,762,451 |
| 2024-07-26 | 5.330 | 5.330 | 4.850 | 5.150 | 5.150 | 1,447,823 |
| 2024-07-25 | 5.890 | 5.890 | 5.330 | 5.330 | 5.330 | 1,485,696 |
| 2024-07-24 | 5.900 | 5.900 | 5.890 | 5.890 | 5.890 | 665,080 |
| 2024-07-23 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 2,529,108 |
| 2024-07-22 | 5.990 | 5.990 | 5.900 | 5.900 | 5.900 | 1,366,829 |
| 2024-07-19 | 6.550 | 6.550 | 5.900 | 5.990 | 5.990 | 7,318,262 |
| 2024-07-18 | 6.130 | 6.740 | 6.130 | 6.550 | 6.550 | 28,642,252 |
| 2024-07-17 | 5.580 | 6.130 | 5.580 | 6.130 | 6.130 | 194,643,857 |
| 2024-07-16 | 5.080 | 5.580 | 5.080 | 5.580 | 5.580 | 1,032,820 |
| 2024-07-15 | 4.620 | 5.080 | 4.620 | 5.080 | 5.080 | 433,512 |
| 2024-07-12 | 4.200 | 4.620 | 4.200 | 4.620 | 4.620 | 8,244,378 |
| 2024-07-11 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 1,090,080 |
| 2024-07-10 | 4.200 | 4.200 | 4.100 | 4.200 | 4.200 | 2,138,515 |
| 2024-07-09 | 4.200 | 4.250 | 4.100 | 4.200 | 4.200 | 1,538,917 |
| 2024-07-08 | 4.200 | 4.240 | 4.200 | 4.200 | 4.200 | 1,375,516 |
| 2024-07-05 | 4.100 | 4.200 | 4.100 | 4.200 | 4.200 | 657,613 |
| 2024-07-04 | 4.030 | 4.200 | 4.010 | 4.100 | 4.100 | 930,629 |
| 2024-07-03 | 4.100 | 4.100 | 4.030 | 4.030 | 4.030 | 796,673 |
| 2024-07-02 | 4.400 | 4.500 | 4.100 | 4.100 | 4.100 | 3,242,980 |
| 2024-07-01 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 222,491 |
| 2024-06-28 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 364,118 |
| 2024-06-27 | 4.000 | 4.400 | 4.000 | 4.400 | 4.400 | 2,211,252 |
| 2024-06-26 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 357,307 |
| 2024-06-25 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 2,711,918 |
| 2024-06-24 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 2,296,146 |
| 2024-06-21 | 4.000 | 4.000 | 3.650 | 4.000 | 4.000 | 1,405,814 |
| 2024-06-20 | 4.050 | 4.050 | 3.650 | 4.000 | 4.000 | 1,809,210 |
| 2024-06-19 | 4.000 | 4.070 | 4.000 | 4.050 | 4.050 | 1,074,439 |
| 2024-06-14 | 4.000 | 4.400 | 3.800 | 4.000 | 4.000 | 4,438,970 |
| 2024-06-13 | 3.700 | 4.000 | 3.600 | 4.000 | 4.000 | 894,307 |
| 2024-06-11 | 3.400 | 3.700 | 3.400 | 3.700 | 3.700 | 1,426,303 |
| 2024-06-10 | 3.120 | 3.400 | 3.120 | 3.400 | 3.400 | 812,888 |
| 2024-06-07 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 158,700 |
| 2024-06-06 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 87,425 |
| 2024-06-05 | 3.350 | 3.350 | 3.100 | 3.120 | 3.120 | 721,731 |
| 2024-06-04 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 268,161 |
| 2024-06-03 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 250,167 |
| 2024-05-31 | 3.400 | 3.400 | 3.350 | 3.350 | 3.350 | 677,482 |
| 2024-05-30 | 3.250 | 3.400 | 3.250 | 3.400 | 3.400 | 672,620 |
| 2024-05-29 | 3.300 | 3.400 | 3.250 | 3.250 | 3.250 | 1,150,713 |
| 2024-05-28 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 592,879 |
| 2024-05-27 | 3.350 | 3.350 | 3.300 | 3.300 | 3.300 | 352,117 |
| 2024-05-24 | 3.050 | 3.350 | 3.050 | 3.350 | 3.350 | 2,383,603 |
| 2024-05-23 | 3.050 | 3.200 | 3.000 | 3.050 | 3.050 | 1,182,556 |
| 2024-05-22 | 3.040 | 3.050 | 3.040 | 3.050 | 3.050 | 1,131,194 |
| 2024-05-21 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 225,593 |
| 2024-05-20 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 156,288 |
| 2024-05-17 | 3.300 | 3.300 | 3.040 | 3.040 | 3.040 | 634,205 |
| 2024-05-16 | 3.360 | 3.500 | 3.300 | 3.300 | 3.300 | 1,948,742 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-08-18 | 0.1000 NGN |
| 2024-08-19 | 0.3000 NGN |
| 2023-08-18 | 0.1200 NGN |
| 2022-08-22 | 0.1000 NGN |
| 2021-11-15 | 0.3000 NGN |
| 2020-11-16 | 0.1250 NGN |
| 2019-10-14 | 0.1250 NGN |
Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.