CUTIX PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-01	2.120	2.120	2.070	2.120	2.120	1,813,710
2022-08-31	2.120	2.120	2.120	2.120	2.120	488,492
2022-08-30	2.120	2.120	2.120	2.120	2.120	139,448
2022-08-29	2.120	2.120	2.120	2.120	2.120	443,415
2022-08-26	2.080	2.120	2.080	2.120	2.120	1,528,201
2022-08-25	2.040	2.080	2.040	2.080	2.080	324,646
2022-08-24	1.900	2.040	1.900	2.040	2.040	999,743
2022-08-23	1.900	1.900	1.900	1.900	1.900	189,180
2022-08-22	2.000	2.000	1.900	1.900	1.900	245,959
2022-08-19	2.000	2.000	2.000	2.000	2.000	599,543
2022-08-18	2.150	2.150	2.000	2.000	2.000	2,704,589
2022-08-17	2.150	2.150	2.150	2.150	2.150	21,046
2022-08-16	2.000	2.150	2.000	2.150	2.150	631,329
2022-08-15	2.050	2.250	2.000	2.000	2.000	4,102,192
2022-08-12	2.250	2.250	2.050	2.050	2.050	1,492,417
2022-08-11	2.190	2.250	2.190	2.250	2.250	1,931,274
2022-08-10	2.250	2.250	2.190	2.190	2.190	1,286,833
2022-08-09	2.250	2.250	2.250	2.250	2.250	891,235
2022-08-08	2.400	2.400	2.250	2.250	2.250	683,487
2022-08-05	2.400	2.400	2.400	2.400	2.400	150,432
2022-08-04	2.250	2.400	2.250	2.400	2.400	823,390
2022-08-03	2.300	2.300	2.250	2.250	2.250	883,371
2022-08-02	2.180	2.300	2.180	2.300	2.300	978,596
2022-08-01	2.180	2.180	2.180	2.180	2.180	160,523
2022-07-29	2.010	2.180	2.010	2.180	2.180	1,026,141
2022-07-28	2.030	2.030	1.830	2.010	2.010	4,748,988
2022-07-27	2.250	2.250	2.030	2.030	2.030	2,171,956
2022-07-26	2.250	2.250	2.250	2.250	2.250	324,698
2022-07-25	2.380	2.380	2.250	2.250	2.250	540,482
2022-07-22	2.270	2.400	2.270	2.380	2.380	1,432,696
2022-07-21	2.250	2.400	2.250	2.270	2.270	1,735,829
2022-07-20	2.250	2.250	2.250	2.250	2.250	66,941
2022-07-19	2.250	2.250	2.230	2.250	2.250	1,479,918
2022-07-18	2.250	2.250	2.250	2.250	2.250	234,300
2022-07-15	2.360	2.400	2.250	2.250	2.250	6,994,521
2022-07-14	2.200	2.360	2.200	2.360	2.360	837,220
2022-07-13	2.400	2.400	2.200	2.200	2.200	2,585,031
2022-07-08	2.350	2.400	2.350	2.400	2.400	831,439
2022-07-07	2.320	2.390	2.320	2.350	2.350	570,743
2022-07-06	2.320	2.320	2.320	2.320	2.320	361,805
2022-07-05	2.280	2.350	2.280	2.320	2.320	1,245,812
2022-07-04	2.470	2.470	2.280	2.280	2.280	2,989,769
2022-07-01	2.250	2.470	2.250	2.470	2.470	894,657
2022-06-30	2.250	2.250	2.250	2.250	2.250	105,753
2022-06-29	2.400	2.400	2.250	2.250	2.250	1,557,970
2022-06-28	2.400	2.400	2.400	2.400	2.400	300,206
2022-06-27	2.400	2.410	2.400	2.400	2.400	1,993,576
2022-06-24	2.400	2.430	2.400	2.400	2.400	2,211,073
2022-06-23	2.400	2.400	2.400	2.400	2.400	558,876
2022-06-22	2.400	2.400	2.400	2.400	2.400	343,066
2022-06-21	2.380	2.400	2.380	2.400	2.400	311,555
2022-06-20	2.410	2.410	2.380	2.380	2.380	1,079,972
2022-06-17	2.500	2.500	2.410	2.410	2.410	904,773
2022-06-16	2.630	2.630	2.500	2.500	2.500	1,245,501
2022-06-15	2.650	2.650	2.630	2.630	2.630	821,682
2022-06-14	2.700	2.700	2.650	2.650	2.650	729,293
2022-06-10	2.700	2.700	2.690	2.700	2.700	1,677,120
2022-06-09	2.740	2.740	2.700	2.700	2.700	1,630,695
2022-06-08	2.610	2.740	2.610	2.740	2.740	777,859
2022-06-07	2.900	2.900	2.610	2.610	2.610	8,786,280

← NewerPage 18 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.