CUTIX PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-08	2.290	2.480	2.290	2.480	2.480	205,302
2022-03-07	2.300	2.320	2.290	2.290	2.290	2,465,523
2022-03-04	2.300	2.300	2.300	2.300	2.300	1,310,234
2022-03-03	2.300	2.330	2.300	2.300	2.300	2,464,840
2022-03-02	2.430	2.550	2.300	2.300	2.300	4,022,115
2022-03-01	2.700	2.700	2.430	2.430	2.430	918,980
2022-02-28	2.700	2.700	2.700	2.700	2.700	373,281
2022-02-25	2.950	2.950	2.700	2.700	2.700	1,835,301
2022-02-24	2.950	2.950	2.940	2.950	2.950	1,769,984
2022-02-23	2.840	2.950	2.840	2.950	2.950	738,465
2022-02-22	2.590	2.840	2.500	2.840	2.840	1,842,064
2022-02-21	2.490	2.590	2.490	2.590	2.590	695,954
2022-02-18	2.490	2.490	2.490	2.490	2.490	217,623
2022-02-17	2.450	2.490	2.450	2.490	2.490	671,357
2022-02-16	2.420	2.450	2.420	2.450	2.450	481,930
2022-02-15	2.310	2.420	2.310	2.420	2.420	345,864
2022-02-14	2.310	2.310	2.310	2.310	2.310	78,876
2022-02-11	2.430	2.430	2.310	2.310	2.310	1,385,203
2022-02-10	2.400	2.430	2.400	2.430	2.430	362,232
2022-02-09	2.400	2.400	2.400	2.400	2.400	17,220
2022-02-08	2.490	2.490	2.400	2.400	2.400	666,726
2022-02-07	2.420	2.490	2.400	2.490	2.490	705,728
2022-02-04	2.400	2.420	2.400	2.420	2.420	894,446
2022-02-03	2.330	2.400	2.330	2.400	2.400	394,546
2022-02-02	2.340	2.340	2.330	2.330	2.330	2,430,251
2022-02-01	2.410	2.410	2.340	2.340	2.340	1,027,650
2022-01-31	2.400	2.450	2.400	2.410	2.410	785,209
2022-01-28	2.500	2.500	2.400	2.400	2.400	1,074,164
2022-01-27	2.400	2.500	2.400	2.500	2.500	984,070
2022-01-26	2.400	2.400	2.400	2.400	2.400	164,920
2022-01-25	2.400	2.400	2.400	2.400	2.400	235,200
2022-01-24	2.500	2.500	2.400	2.400	2.400	567,820
2022-01-21	2.500	2.500	2.500	2.500	2.500	190,450
2022-01-20	2.500	2.500	2.500	2.500	2.500	256,701
2022-01-19	2.500	2.500	2.500	2.500	2.500	588,712
2022-01-18	2.410	2.500	2.410	2.500	2.500	2,139,500
2022-01-17	2.460	2.460	2.400	2.410	2.410	675,852
2022-01-14	2.650	2.650	2.460	2.460	2.460	450,290
2022-01-13	2.620	2.650	2.620	2.650	2.650	408,425
2022-01-12	2.620	2.620	2.620	2.620	2.620	112,149
2022-01-11	2.650	2.650	2.410	2.620	2.620	971,764
2022-01-10	2.650	2.650	2.650	2.650	2.650	174,521
2022-01-07	2.650	2.650	2.650	2.650	2.650	47,805
2022-01-06	2.650	2.650	2.650	2.650	2.650	3,000
2022-01-05	2.650	2.650	2.600	2.650	2.650	876,610
2022-01-04	2.640	2.650	2.640	2.650	2.650	1,110,263
2021-12-31	2.640	2.640	2.640	2.640	2.640	50,900
2021-12-30	2.620	2.640	2.620	2.640	2.640	443,260
2021-12-29	2.620	2.620	2.620	2.620	2.620	9,142
2021-12-24	2.640	2.640	2.620	2.620	2.620	909,948
2021-12-23	2.640	2.640	2.640	2.640	2.640	1,065,928
2021-12-22	2.400	2.640	2.400	2.640	2.640	1,379,529
2021-12-21	2.400	2.400	2.400	2.400	2.400	593,699
2021-12-20	2.400	2.400	2.400	2.400	2.400	262,913
2021-12-17	2.400	2.400	2.400	2.400	2.400	30,905
2021-12-16	2.500	2.500	2.400	2.400	2.400	1,017,733
2021-12-15	2.610	2.610	2.500	2.500	2.500	1,961,015
2021-12-14	2.620	2.620	2.610	2.610	2.610	791,378
2021-12-13	2.650	2.650	2.650	2.650	2.650	474,969
2021-12-10	2.650	2.650	2.620	2.650	2.650	1,635,427

← NewerPage 20 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.