CUTIX PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-25	2.400	2.400	2.400	2.400	2.400	138,130
2023-05-24	2.480	2.480	2.400	2.400	2.400	2,250,110
2023-05-23	2.530	2.530	2.400	2.480	2.480	1,128,688
2023-05-22	2.340	2.530	2.340	2.530	2.530	273,325
2023-05-19	2.300	2.340	2.300	2.340	2.340	515,492
2023-05-18	2.300	2.300	2.300	2.300	2.300	314,190
2023-05-17	2.300	2.420	2.300	2.300	2.300	3,583,631
2023-05-16	2.320	2.320	2.300	2.300	2.300	677,860
2023-05-15	2.420	2.420	2.320	2.320	2.320	1,683,690
2023-05-12	2.360	2.520	2.360	2.420	2.420	1,483,981
2023-05-11	2.280	2.360	2.280	2.360	2.360	686,288
2023-05-10	2.280	2.280	2.280	2.280	2.280	115,110
2023-05-09	2.500	2.500	2.280	2.280	2.280	681,107
2023-05-08	2.500	2.520	2.400	2.500	2.500	1,203,678
2023-05-05	2.450	2.500	2.440	2.500	2.500	1,090,809
2023-05-04	2.450	2.450	2.450	2.450	2.450	204,556
2023-05-03	2.250	2.450	2.250	2.450	2.450	1,206,671
2023-05-02	2.250	2.250	2.250	2.250	2.250	17,465
2023-04-28	2.500	2.500	2.250	2.250	2.250	1,558,732
2023-04-27	2.500	2.500	2.500	2.500	2.500	738,967
2023-04-26	2.350	2.500	2.350	2.500	2.500	491,705
2023-04-25	2.200	2.350	2.200	2.350	2.350	867,928
2023-04-20	2.300	2.300	2.200	2.200	2.200	234,011
2023-04-19	2.270	2.300	2.260	2.300	2.300	826,502
2023-04-18	2.210	2.270	2.210	2.270	2.270	258,621
2023-04-17	2.300	2.300	2.210	2.210	2.210	581,415
2023-04-14	2.300	2.300	2.300	2.300	2.300	189,800
2023-04-13	2.300	2.300	2.300	2.300	2.300	114,853
2023-04-12	2.220	2.300	2.220	2.300	2.300	1,093,810
2023-04-11	2.230	2.230	2.220	2.220	2.220	519,420
2023-04-06	2.300	2.300	2.200	2.230	2.230	2,918,344
2023-04-05	2.220	2.300	2.220	2.300	2.300	480,422
2023-04-04	2.240	2.250	2.220	2.220	2.220	1,149,907
2023-04-03	2.240	2.240	2.240	2.240	2.240	380,102
2023-03-31	2.300	2.300	2.240	2.240	2.240	717,942
2023-03-30	2.320	2.320	2.300	2.300	2.300	1,158,440
2023-03-29	2.260	2.320	2.210	2.320	2.320	8,843,282
2023-03-28	2.200	2.260	2.200	2.260	2.260	363,783
2023-03-27	2.200	2.200	2.200	2.200	2.200	204,690
2023-03-24	2.200	2.250	2.200	2.200	2.200	908,971
2023-03-23	2.110	2.200	2.070	2.200	2.200	852,328
2023-03-22	2.220	2.220	2.110	2.110	2.110	1,127,449
2023-03-21	2.230	2.230	2.220	2.220	2.220	809,053
2023-03-20	2.110	2.230	2.110	2.230	2.230	1,273,193
2023-03-17	2.040	2.110	2.040	2.110	2.110	321,214
2023-03-16	2.150	2.150	2.020	2.040	2.040	2,151,168
2023-03-15	2.150	2.150	2.150	2.150	2.150	942,960
2023-03-14	2.150	2.170	2.150	2.150	2.150	1,371,127
2023-03-13	2.140	2.150	2.140	2.150	2.150	1,914,875
2023-03-10	2.170	2.170	2.140	2.140	2.140	718,089
2023-03-09	2.170	2.170	2.170	2.170	2.170	224,600
2023-03-08	2.000	2.170	2.000	2.170	2.170	593,735
2023-03-07	2.200	2.200	2.000	2.000	2.000	1,719,268
2023-03-06	2.200	2.200	2.200	2.200	2.200	49,927
2023-03-03	2.200	2.200	2.150	2.200	2.200	676,805
2023-03-02	2.200	2.260	2.200	2.200	2.200	2,322,184
2023-03-01	2.200	2.210	2.200	2.200	2.200	687,147
2023-02-28	2.050	2.200	2.050	2.200	2.200	608,281
2023-02-27	2.050	2.050	2.050	2.050	2.050	5,264
2023-02-24	2.050	2.050	2.050	2.050	2.050	42,505

← NewerPage 15 of 21 · 1,240 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.