CUTIX PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-15	3.250	3.500	3.250	3.360	3.360	1,270,983
2024-05-14	3.000	3.250	3.000	3.250	3.250	2,305,688
2024-05-13	3.000	3.000	3.000	3.000	3.000	1,328,876
2024-05-10	3.000	3.000	3.000	3.000	3.000	195,955
2024-05-09	3.000	3.000	3.000	3.000	3.000	944,154
2024-05-08	2.850	3.020	2.850	3.000	3.000	908,092
2024-05-07	2.850	2.850	2.850	2.850	2.850	76,312
2024-05-06	3.000	3.000	2.850	2.850	2.850	1,380,375
2024-05-03	2.860	3.050	2.860	3.000	3.000	928,000
2024-05-02	3.100	3.100	2.860	2.860	2.860	1,113,200
2024-04-30	3.000	3.100	3.000	3.100	3.100	2,073,465
2024-04-29	2.850	3.000	2.850	3.000	3.000	1,309,047
2024-04-26	3.000	3.000	2.850	2.850	2.850	640,338
2024-04-25	3.000	3.000	3.000	3.000	3.000	225,023
2024-04-24	2.750	3.000	2.750	3.000	3.000	1,311,609
2024-04-23	2.850	2.900	2.750	2.750	2.750	973,600
2024-04-22	2.900	2.900	2.850	2.850	2.850	818,990
2024-04-19	2.990	2.990	2.900	2.900	2.900	953,757
2024-04-18	2.990	2.990	2.990	2.990	2.990	640,340
2024-04-17	2.980	2.990	2.980	2.990	2.990	223,800
2024-04-16	3.000	3.000	2.980	2.980	2.980	477,027
2024-04-15	3.200	3.200	3.000	3.000	3.000	1,241,704
2024-04-12	3.200	3.200	3.200	3.200	3.200	739,730
2024-04-08	3.190	3.200	3.190	3.200	3.200	2,803,703
2024-04-05	2.900	3.190	2.900	3.190	3.190	2,030,021
2024-04-04	2.850	2.900	2.850	2.900	2.900	900,442
2024-04-03	2.600	2.850	2.600	2.850	2.850	1,888,058
2024-04-02	2.600	2.600	2.600	2.600	2.600	58,139
2024-03-28	2.760	2.760	2.600	2.600	2.600	291,000
2024-03-27	2.760	2.760	2.760	2.760	2.760	598,379
2024-03-26	2.840	2.840	2.760	2.760	2.760	1,538,312
2024-03-25	2.840	2.840	2.840	2.840	2.840	139,802
2024-03-22	2.800	2.840	2.800	2.840	2.840	906,706
2024-03-21	2.800	2.800	2.800	2.800	2.800	4,265,652
2024-03-20	2.800	2.800	2.800	2.800	2.800	530,434
2024-03-19	2.750	2.820	2.750	2.800	2.800	424,476
2024-03-18	2.600	2.750	2.600	2.750	2.750	823,820
2024-03-15	2.600	2.620	2.600	2.600	2.600	929,985
2024-03-14	2.600	2.600	2.600	2.600	2.600	141,876
2024-03-13	2.530	2.700	2.530	2.600	2.600	4,425,940
2024-03-12	2.700	2.700	2.500	2.530	2.530	1,956,300
2024-03-11	2.700	2.700	2.700	2.700	2.700	411,861
2024-03-08	2.700	2.700	2.700	2.700	2.700	180,225
2024-03-07	2.650	2.700	2.650	2.700	2.700	937,283
2024-03-06	2.650	2.650	2.650	2.650	2.650	861,008
2024-03-05	2.750	2.750	2.640	2.650	2.650	2,281,839
2024-03-04	2.580	2.750	2.580	2.750	2.750	969,993
2024-03-01	2.350	2.580	2.350	2.580	2.580	1,029,455
2024-02-29	2.390	2.390	2.350	2.350	2.350	445,883
2024-02-28	2.650	2.650	2.390	2.390	2.390	415,748
2024-02-27	2.650	2.650	2.650	2.650	2.650	764,007
2024-02-26	2.650	2.650	2.650	2.650	2.650	262,796
2024-02-23	2.600	2.650	2.600	2.650	2.650	292,830
2024-02-22	2.700	2.700	2.600	2.600	2.600	1,274,300
2024-02-21	2.700	2.700	2.690	2.700	2.700	1,554,481
2024-02-20	2.750	2.750	2.700	2.700	2.700	805,823
2024-02-19	2.600	2.780	2.600	2.750	2.750	669,102
2024-02-16	2.600	2.600	2.600	2.600	2.600	369,566
2024-02-15	2.530	2.600	2.500	2.600	2.600	526,934
2024-02-14	2.700	2.700	2.430	2.530	2.530	2,772,769

← NewerPage 11 of 21 · 1,236 trading daysOlder →

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.