CUTIX PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-28	2.030	2.050	2.030	2.050	2.050	840,259
2022-11-25	2.030	2.030	2.030	2.030	2.030	19,935
2022-11-24	2.020	2.030	2.020	2.030	2.030	1,331,679
2022-11-23	2.120	2.120	2.020	2.020	2.020	690,062
2022-11-22	2.120	2.120	2.120	2.120	2.120	161,447
2022-11-21	2.120	2.120	2.120	2.120	2.120	4,427
2022-11-18	2.120	2.120	2.120	2.120	2.120	92,973
2022-11-17	2.050	2.120	2.000	2.120	2.120	768,364
2022-11-16	2.070	2.070	2.050	2.050	2.050	533,553
2022-11-15	2.100	2.100	2.070	2.070	2.070	159,219
2022-11-14	2.100	2.100	2.100	2.100	2.100	203,846
2022-11-11	2.100	2.100	2.100	2.100	2.100	92,761
2022-11-10	2.150	2.150	2.100	2.100	2.100	782,158
2022-11-09	2.150	2.150	2.150	2.150	2.150	88,317
2022-11-08	2.190	2.190	2.150	2.150	2.150	404,385
2022-11-07	2.050	2.190	2.050	2.190	2.190	451,525
2022-11-04	2.150	2.150	2.050	2.050	2.050	400,606
2022-11-03	2.050	2.150	2.050	2.150	2.150	1,035,410
2022-11-02	2.050	2.050	2.050	2.050	2.050	118,511
2022-11-01	2.010	2.050	2.010	2.050	2.050	354,347
2022-10-31	2.010	2.010	2.010	2.010	2.010	60,600
2022-10-28	2.010	2.010	2.010	2.010	2.010	181,175
2022-10-27	2.010	2.010	2.010	2.010	2.010	45,308
2022-10-26	2.150	2.150	2.010	2.010	2.010	767,068
2022-10-25	2.160	2.160	2.150	2.150	2.150	164,550
2022-10-24	2.160	2.160	2.160	2.160	2.160	40,029
2022-10-21	2.150	2.160	2.150	2.160	2.160	303,333
2022-10-20	2.150	2.150	2.150	2.150	2.150	235,200
2022-10-19	2.150	2.150	2.150	2.150	2.150	6,000
2022-10-18	2.070	2.150	2.070	2.150	2.150	425,077
2022-10-17	2.000	2.070	2.000	2.070	2.070	443,000
2022-10-14	2.000	2.000	2.000	2.000	2.000	75,062
2022-10-13	2.000	2.000	2.000	2.000	2.000	46,700
2022-10-12	2.060	2.060	2.000	2.000	2.000	531,930
2022-10-11	2.160	2.160	2.050	2.060	2.060	627,480
2022-10-07	2.160	2.160	2.160	2.160	2.160	175,295
2022-10-06	2.160	2.180	2.160	2.160	2.160	657,602
2022-10-05	2.040	2.040	2.000	2.000	2.000	1,470,903
2022-10-04	2.040	2.040	2.040	2.040	2.040	86,906
2022-09-30	2.040	2.040	2.040	2.040	2.040	73,296
2022-09-29	2.040	2.040	2.040	2.040	2.040	8,300
2022-09-28	2.040	2.040	2.040	2.040	2.040	627,455
2022-09-27	2.050	2.060	2.040	2.040	2.040	688,599
2022-09-26	2.050	2.050	2.050	2.050	2.050	346,930
2022-09-23	2.050	2.050	2.050	2.050	2.050	414,967
2022-09-22	2.000	2.070	2.000	2.050	2.050	513,007
2022-09-21	2.000	2.000	2.000	2.000	2.000	355,890
2022-09-20	2.150	2.150	2.000	2.000	2.000	711,440
2022-09-19	2.150	2.150	2.150	2.150	2.150	57,629
2022-09-16	2.150	2.150	2.150	2.150	2.150	205,537
2022-09-15	2.150	2.150	2.150	2.150	2.150	156,346
2022-09-14	2.260	2.260	2.150	2.150	2.150	394,794
2022-09-13	2.150	2.260	2.150	2.260	2.260	955,579
2022-09-12	2.150	2.250	2.150	2.150	2.150	549,472
2022-09-09	2.120	2.150	2.120	2.150	2.150	424,972
2022-09-08	2.040	2.120	2.040	2.120	2.120	659,658
2022-09-07	2.040	2.040	2.040	2.040	2.040	6,200
2022-09-06	2.040	2.040	2.040	2.040	2.040	423,934
2022-09-05	2.120	2.120	2.040	2.040	2.040	393,164
2022-09-02	2.120	2.120	2.120	2.120	2.120	286,836

← NewerPage 17 of 21 · 1,237 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.