CUTIX PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	2.500	2.500	2.490	2.500	2.500	4,724,134
2025-05-02	2.430	2.500	2.400	2.500	2.500	7,664,540
2025-04-30	2.300	2.490	2.300	2.430	2.430	6,944,443
2025-04-29	2.300	2.300	2.260	2.300	2.300	6,543,313
2025-04-28	2.300	2.310	2.200	2.300	2.300	17,114,342
2025-04-25	2.280	2.350	2.280	2.300	2.300	3,929,090
2025-04-24	2.300	2.300	2.280	2.280	2.280	1,583,537
2025-04-23	2.300	2.300	2.300	2.300	2.300	3,259,932
2025-04-22	2.280	2.400	2.270	2.300	2.300	7,729,756
2025-04-17	2.280	2.300	2.280	2.280	2.280	3,486,849
2025-04-16	2.290	2.300	2.280	2.280	2.280	1,820,442
2025-04-15	2.300	2.300	2.280	2.290	2.290	6,146,085
2025-04-14	2.320	2.490	2.260	2.300	2.300	4,374,043
2025-04-11	2.300	2.320	2.100	2.320	2.320	29,662,634
2025-04-10	2.300	2.350	2.300	2.300	2.300	3,528,172
2025-04-09	2.300	2.310	2.260	2.300	2.300	3,144,521
2025-04-08	2.390	2.390	2.300	2.300	2.300	6,362,103
2025-04-07	2.460	2.460	2.300	2.390	2.390	5,891,012
2025-04-04	2.300	2.460	2.300	2.460	2.460	4,371,417
2025-04-03	2.520	2.530	2.300	2.300	2.300	4,287,987
2025-04-02	2.500	2.540	2.500	2.520	2.520	2,900,835
2025-03-28	2.490	2.500	2.450	2.500	2.500	72,029,139
2025-03-27	2.370	2.490	2.370	2.490	2.490	1,775,184
2025-03-26	2.420	2.420	2.350	2.370	2.370	358,333,434
2025-03-25	2.300	2.420	2.300	2.420	2.420	1,113,616
2025-03-24	2.420	2.420	2.300	2.300	2.300	6,663,511
2025-03-21	2.420	2.420	2.420	2.420	2.420	603,263
2025-03-20	2.430	2.430	2.420	2.420	2.420	1,107,774
2025-03-19	2.430	2.430	2.430	2.430	2.430	628,087
2025-03-18	2.500	2.500	2.430	2.430	2.430	1,316,542
2025-03-17	2.480	2.500	2.480	2.500	2.500	1,633,341
2025-03-14	2.480	2.500	2.480	2.480	2.480	1,226,582
2025-03-13	2.450	2.500	2.450	2.480	2.480	1,604,179
2025-03-12	2.380	2.500	2.380	2.450	2.450	2,035,072
2025-03-11	2.400	2.480	2.380	2.380	2.380	3,257,474
2025-03-10	2.470	2.470	2.400	2.400	2.400	1,336,495
2025-03-07	2.470	2.470	2.470	2.470	2.470	414,557
2025-03-06	2.380	2.500	2.380	2.470	2.470	1,413,497
2025-03-05	2.380	2.450	2.380	2.380	2.380	1,380,921
2025-03-04	2.290	2.460	2.290	2.380	2.380	3,384,067
2025-03-03	2.540	2.540	2.290	2.290	2.290	11,902,836
2025-02-28	2.550	2.550	2.540	2.540	2.540	1,606,283
2025-02-27	2.550	2.550	2.550	2.550	2.550	1,107,876
2025-02-26	2.450	2.550	2.450	2.550	2.550	3,005,753
2025-02-25	2.450	2.500	2.450	2.450	2.450	2,871,785
2025-02-24	2.500	2.550	2.450	2.450	2.450	2,781,810
2025-02-21	2.600	2.600	2.400	2.500	2.500	8,937,542
2025-02-20	2.600	2.600	2.600	2.600	2.600	2,599,134
2025-02-19	2.650	2.650	2.600	2.600	2.600	5,593,950
2025-02-18	2.620	2.650	2.600	2.650	2.650	1,449,901
2025-02-17	2.510	2.680	2.500	2.620	2.620	8,918,543
2025-02-14	2.600	2.610	2.510	2.510	2.510	5,419,556
2025-02-13	2.600	2.610	2.580	2.600	2.600	5,733,698
2025-02-12	2.600	2.630	2.510	2.600	2.600	4,297,273
2025-02-11	2.680	2.680	2.500	2.600	2.600	4,685,653
2025-02-10	2.450	2.690	2.450	2.680	2.680	10,044,295
2025-02-07	2.400	2.550	2.400	2.450	2.450	24,310,241
2025-02-06	2.400	2.480	2.400	2.400	2.400	9,127,116
2025-02-05	2.400	2.480	2.360	2.400	2.400	16,765,310
2025-02-04	2.450	2.450	2.300	2.400	2.400	10,883,291

← NewerPage 7 of 21 · 1,236 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.