CUTIX PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-06	2.900	2.900	2.900	2.900	2.900	1,924,679
2022-06-03	2.900	2.900	2.900	2.900	2.900	736,262
2022-06-02	2.870	2.900	2.870	2.900	2.900	2,358,166
2022-06-01	2.870	2.870	2.870	2.870	2.870	261,634
2022-05-31	2.870	2.870	2.860	2.870	2.870	2,194,372
2022-05-30	2.870	2.910	2.870	2.870	2.870	2,536,991
2022-05-27	2.610	2.870	2.610	2.870	2.870	507,960
2022-05-26	2.610	2.610	2.610	2.610	2.610	1,161,508
2022-05-25	2.800	2.800	2.610	2.610	2.610	778,218
2022-05-24	2.900	2.900	2.800	2.800	2.800	1,670,928
2022-05-23	2.920	2.920	2.900	2.900	2.900	1,913,761
2022-05-20	2.660	2.920	2.660	2.920	2.920	2,256,198
2022-05-19	2.780	2.780	2.660	2.660	2.660	587,645
2022-05-18	2.900	2.900	2.780	2.780	2.780	1,289,851
2022-05-17	3.000	3.000	2.770	2.900	2.900	1,651,611
2022-05-16	2.900	3.090	2.900	3.000	3.000	3,012,073
2022-05-13	2.660	2.900	2.660	2.900	2.900	950,379
2022-05-12	2.740	2.740	2.660	2.660	2.660	1,395,735
2022-05-11	2.740	2.740	2.730	2.740	2.740	1,480,202
2022-05-10	2.740	2.740	2.740	2.740	2.740	658,527
2022-05-09	2.500	2.750	2.500	2.740	2.740	3,536,762
2022-05-06	2.500	2.500	2.500	2.500	2.500	744,015
2022-05-05	2.290	2.500	2.290	2.500	2.500	667,269
2022-05-04	2.440	2.500	2.290	2.290	2.290	3,372,104
2022-04-29	2.390	2.440	2.390	2.440	2.440	5,711,038
2022-04-28	2.400	2.400	2.390	2.390	2.390	2,376,009
2022-04-27	2.300	2.400	2.300	2.400	2.400	683,284
2022-04-26	2.300	2.300	2.290	2.300	2.300	1,933,883
2022-04-25	2.350	2.350	2.300	2.300	2.300	1,525,539
2022-04-22	2.350	2.350	2.350	2.350	2.350	94,805
2022-04-21	2.260	2.350	2.260	2.350	2.350	395,159
2022-04-20	2.430	2.430	2.260	2.260	2.260	976,487
2022-04-19	2.400	2.450	2.400	2.430	2.430	1,519,831
2022-04-14	2.440	2.440	2.220	2.400	2.400	1,495,513
2022-04-13	2.400	2.440	2.400	2.440	2.440	641,321
2022-04-12	2.400	2.500	2.400	2.400	2.400	2,024,627
2022-04-11	2.220	2.400	2.190	2.400	2.400	6,210,600
2022-04-08	2.190	2.280	2.190	2.220	2.220	1,299,020
2022-04-07	2.180	2.200	2.180	2.190	2.190	962,416
2022-04-06	2.170	2.200	2.170	2.180	2.180	1,538,600
2022-04-05	2.050	2.220	2.050	2.170	2.170	1,981,760
2022-04-04	2.050	2.050	2.050	2.050	2.050	148,585
2022-04-01	2.270	2.290	2.050	2.050	2.050	7,719,597
2022-03-31	2.250	2.270	2.250	2.270	2.270	957,159
2022-03-30	2.300	2.300	2.250	2.250	2.250	789,418
2022-03-29	2.300	2.300	2.300	2.300	2.300	341,216
2022-03-28	2.300	2.300	2.300	2.300	2.300	953,579
2022-03-25	2.300	2.300	2.300	2.300	2.300	547,906
2022-03-24	2.350	2.350	2.300	2.300	2.300	706,584
2022-03-23	2.350	2.350	2.350	2.350	2.350	58,226
2022-03-22	2.350	2.350	2.350	2.350	2.350	171,622
2022-03-21	2.280	2.350	2.280	2.350	2.350	1,425,561
2022-03-18	2.300	2.330	2.280	2.280	2.280	2,082,601
2022-03-17	2.300	2.300	2.300	2.300	2.300	970,991
2022-03-16	2.300	2.310	2.300	2.300	2.300	1,242,229
2022-03-15	2.300	2.320	2.300	2.300	2.300	2,098,690
2022-03-14	2.280	2.300	2.280	2.300	2.300	8,713,673
2022-03-11	2.380	2.380	2.280	2.280	2.280	1,645,947
2022-03-10	2.300	2.380	2.300	2.380	2.380	31,794,056
2022-03-09	2.480	2.480	2.300	2.300	2.300	2,325,260

← NewerPage 19 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.