CUTIX PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	2.480	2.480	2.450	2.450	2.450	8,803,743
2025-01-31	2.450	2.500	2.440	2.480	2.480	5,924,110
2025-01-30	2.500	2.550	2.450	2.450	2.450	3,020,750
2025-01-29	2.500	2.650	2.480	2.500	2.500	8,332,393
2025-01-28	2.700	2.720	2.500	2.500	2.500	6,209,351
2025-01-27	2.700	2.750	2.700	2.700	2.700	3,870,692
2025-01-24	2.700	2.750	2.700	2.700	2.700	4,986,492
2025-01-23	2.700	2.710	2.700	2.700	2.700	2,364,116
2025-01-22	2.700	2.710	2.650	2.700	2.700	4,278,521
2025-01-21	2.790	2.790	2.700	2.700	2.700	2,790,075
2025-01-20	2.650	2.790	2.650	2.790	2.790	6,691,222
2025-01-17	2.700	2.720	2.620	2.650	2.650	3,672,059
2025-01-16	2.750	2.780	2.700	2.700	2.700	10,367,814
2025-01-15	2.710	2.770	2.710	2.750	2.750	4,915,788
2025-01-14	2.700	2.800	2.530	2.710	2.710	13,332,671
2025-01-13	2.700	2.700	2.610	2.700	2.700	5,355,313
2025-01-10	2.700	2.700	2.650	2.700	2.700	3,812,436
2025-01-09	2.690	2.700	2.520	2.700	2.700	6,733,792
2025-01-08	2.550	2.690	2.500	2.690	2.690	1,921,876
2025-01-07	2.600	2.600	2.500	2.550	2.550	2,945,762
2025-01-06	2.750	2.970	2.600	2.600	2.600	8,163,212
2025-01-03	2.530	2.780	2.530	2.750	2.750	7,149,701
2025-01-02	2.300	2.530	2.300	2.530	2.530	4,078,624
2024-12-31	2.420	2.420	2.290	2.300	2.300	2,001,021
2024-12-30	2.400	2.430	2.390	2.420	2.420	3,212,217
2024-12-27	2.300	2.400	2.300	2.400	2.400	8,961,825
2024-12-24	2.400	2.420	2.270	2.300	2.300	5,565,774
2024-12-23	2.320	2.400	2.320	2.400	2.400	4,050,596
2024-12-20	2.320	2.320	2.320	2.320	2.320	2,003,259
2024-12-19	2.230	2.400	2.230	2.320	2.320	4,824,212
2024-12-18	2.250	2.300	2.200	2.230	2.230	10,401,732
2024-12-17	2.500	2.500	2.250	2.250	2.250	10,823,939
2024-12-16	2.300	2.500	2.300	2.500	2.500	1,844,820
2024-12-13	2.300	2.300	2.250	2.300	2.300	2,075,635
2024-12-12	2.310	2.320	2.260	2.300	2.300	2,606,399
2024-12-11	2.340	2.340	2.310	2.310	2.310	804,286
2024-12-10	2.300	2.340	2.300	2.340	2.340	2,554,984
2024-12-09	2.300	2.300	2.300	2.300	2.300	3,541,012
2024-12-06	2.250	2.300	2.250	2.300	2.300	1,458,082
2024-12-05	2.290	2.290	2.250	2.250	2.250	3,801,001
2024-12-04	2.240	2.300	2.240	2.290	2.290	37,122,728
2024-12-03	2.300	2.350	2.240	2.240	2.240	4,911,113
2024-12-02	2.350	2.350	2.300	2.300	2.300	1,690,598
2024-11-29	2.350	2.390	2.330	2.350	2.350	4,114,613
2024-11-28	2.350	2.350	2.350	2.350	2.350	38,530,490
2024-11-27	2.400	2.400	2.300	2.350	2.350	1,239,684
2024-11-26	2.400	2.400	2.400	2.400	2.400	568,574
2024-11-25	2.400	2.400	2.260	2.400	2.400	3,490,681
2024-11-22	2.320	2.400	2.300	2.400	2.400	21,910,932
2024-11-21	2.320	2.400	2.320	2.320	2.320	2,764,687
2024-11-20	2.400	2.400	2.300	2.320	2.320	2,268,658
2024-11-19	2.500	2.500	2.350	2.400	2.400	1,817,327
2024-11-18	2.440	2.500	2.440	2.500	2.500	658,991
2024-11-15	2.500	2.500	2.440	2.440	2.440	2,211,309
2024-11-14	2.500	2.500	2.500	2.500	2.500	332,917
2024-11-13	2.500	2.500	2.500	2.500	2.500	418,713
2024-11-12	2.500	2.560	2.500	2.500	2.500	1,152,827
2024-11-11	2.460	2.500	2.460	2.500	2.500	1,526,746
2024-11-08	2.430	2.460	2.430	2.460	2.460	876,342
2024-11-07	2.430	2.430	2.430	2.430	2.430	491,065

← NewerPage 8 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.