CUTIX PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-13	2.620	2.700	2.600	2.700	2.700	672,091
2024-02-12	2.700	2.700	2.620	2.620	2.620	4,084,072
2024-02-09	2.700	2.700	2.680	2.700	2.700	821,516
2024-02-08	2.700	2.700	2.700	2.700	2.700	418,020
2024-02-07	2.700	2.700	2.700	2.700	2.700	273,190
2024-02-06	2.700	2.800	2.700	2.700	2.700	1,130,242
2024-02-05	2.700	2.960	2.700	2.700	2.700	1,394,428
2024-02-02	2.700	2.960	2.500	2.700	2.700	2,097,429
2024-02-01	2.700	2.700	2.430	2.700	2.700	1,717,340
2024-01-31	2.800	2.800	2.700	2.700	2.700	2,300,289
2024-01-30	3.000	3.000	2.710	2.800	2.800	2,905,485
2024-01-29	3.000	3.000	2.820	3.000	3.000	4,635,204
2024-01-26	2.800	3.000	2.800	3.000	3.000	1,781,614
2024-01-25	2.960	2.990	2.800	2.800	2.800	1,041,343
2024-01-24	2.700	2.970	2.700	2.960	2.960	1,831,840
2024-01-23	2.940	2.940	2.650	2.700	2.700	2,113,630
2024-01-22	2.700	2.960	2.700	2.940	2.940	1,714,135
2024-01-19	2.800	3.000	2.700	2.700	2.700	4,227,136
2024-01-18	2.800	2.800	2.800	2.800	2.800	898,257
2024-01-17	2.910	2.950	2.800	2.800	2.800	2,917,982
2024-01-16	2.800	2.910	2.800	2.910	2.910	739,539
2024-01-15	2.660	2.860	2.660	2.800	2.800	2,495,662
2024-01-12	2.800	2.990	2.660	2.660	2.660	1,697,861
2024-01-11	2.800	2.800	2.700	2.800	2.800	2,758,818
2024-01-10	3.020	3.320	2.800	2.800	2.800	7,578,767
2024-01-09	2.750	3.020	2.750	3.020	3.020	5,507,228
2024-01-08	2.500	2.750	2.300	2.750	2.750	3,674,817
2024-01-05	2.550	2.580	2.500	2.500	2.500	2,630,288
2024-01-04	2.550	2.550	2.550	2.550	2.550	1,230,631
2024-01-03	2.460	2.550	2.460	2.550	2.550	1,335,735
2024-01-02	2.350	2.460	2.350	2.460	2.460	2,506,512
2023-12-29	2.220	2.350	2.220	2.350	2.350	747,430
2023-12-28	2.220	2.220	2.220	2.220	2.220	110,656
2023-12-27	2.250	2.250	2.220	2.220	2.220	1,229,564
2023-12-22	2.250	2.250	2.250	2.250	2.250	407,269
2023-12-21	2.250	2.250	2.220	2.250	2.250	1,045,847
2023-12-20	2.250	2.250	2.250	2.250	2.250	269,300
2023-12-19	2.250	2.250	2.220	2.250	2.250	2,939,347
2023-12-18	2.250	2.250	2.250	2.250	2.250	641,687
2023-12-15	2.220	2.250	2.220	2.250	2.250	1,848,921
2023-12-14	2.290	2.320	2.220	2.220	2.220	1,492,051
2023-12-13	2.260	2.290	2.260	2.290	2.290	329,000
2023-12-12	2.350	2.350	2.260	2.260	2.260	722,683
2023-12-11	2.220	2.350	2.220	2.350	2.350	854,151
2023-12-08	2.250	2.250	2.210	2.220	2.220	1,428,169
2023-12-07	2.290	2.290	2.210	2.250	2.250	1,505,763
2023-12-06	2.290	2.290	2.290	2.290	2.290	236,304
2023-12-05	2.290	2.290	2.290	2.290	2.290	280,053
2023-12-04	2.340	2.340	2.270	2.290	2.290	1,355,023
2023-12-01	2.340	2.340	2.340	2.340	2.340	273,459
2023-11-30	2.250	2.340	2.250	2.340	2.340	494,000
2023-11-29	2.230	2.250	2.220	2.250	2.250	847,122
2023-11-28	2.300	2.300	2.230	2.230	2.230	1,940,300
2023-11-27	2.300	2.300	2.300	2.300	2.300	638,844
2023-11-24	2.250	2.300	2.250	2.300	2.300	1,046,860
2023-11-23	2.250	2.250	2.200	2.250	2.250	557,050
2023-11-22	2.250	2.250	2.250	2.250	2.250	459,183
2023-11-21	2.250	2.250	2.250	2.250	2.250	480,285
2023-11-20	2.250	2.250	2.250	2.250	2.250	621,226
2023-11-17	2.250	2.250	2.250	2.250	2.250	446,590

← NewerPage 12 of 21 · 1,239 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.