CUTIX PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	2.600	2.600	2.430	2.430	2.430	13,790,377
2024-11-05	2.550	2.600	2.550	2.600	2.600	638,475
2024-11-04	2.550	2.650	2.550	2.550	2.550	1,137,668
2024-11-01	2.550	2.550	2.550	2.550	2.550	412,988
2024-10-31	2.550	2.550	2.550	2.550	2.550	345,292
2024-10-30	2.550	2.550	2.550	2.550	2.550	806,541
2024-10-29	2.500	2.550	2.500	2.550	2.550	620,793
2024-10-28	2.500	2.520	2.500	2.500	2.500	1,348,361
2024-10-25	2.540	2.580	2.500	2.500	2.500	1,578,323
2024-10-24	2.590	2.600	2.540	2.540	2.540	1,925,739
2024-10-23	2.590	2.590	2.590	2.590	2.590	622,811
2024-10-22	2.600	2.600	2.590	2.590	2.590	586,342
2024-10-21	2.600	2.600	2.600	2.600	2.600	579,920
2024-10-18	2.600	2.630	2.600	2.600	2.600	3,328,321
2024-10-17	2.600	2.600	2.600	2.600	2.600	540,180
2024-10-16	2.510	2.610	2.510	2.600	2.600	1,766,486
2024-10-15	2.510	2.600	2.510	2.510	2.510	816,320
2024-10-14	2.590	2.590	2.510	2.510	2.510	37,925,049
2024-10-11	2.520	2.590	2.520	2.590	2.590	974,003
2024-10-10	2.550	2.550	2.500	2.520	2.520	1,713,147
2024-10-09	2.640	2.640	2.550	2.550	2.550	1,190,746
2024-10-08	2.500	2.650	2.500	2.640	2.640	5,461,633
2024-10-07	2.680	2.680	2.500	2.500	2.500	5,505,437
2024-10-04	2.500	2.680	2.500	2.680	2.680	1,988,544
2024-10-03	2.610	2.670	2.500	2.500	2.500	2,670,306
2024-10-02	2.410	2.610	2.410	2.610	2.610	2,599,387
2024-09-30	2.600	2.600	2.410	2.410	2.410	1,610,651
2024-09-27	2.650	2.680	2.500	2.600	2.600	2,114,275
2024-09-26	2.660	2.680	2.600	2.650	2.650	5,012,161
2024-09-25	2.710	2.710	2.660	2.660	2.660	2,075,145
2024-09-24	2.680	2.720	2.680	2.710	2.710	2,141,134
2024-09-23	2.730	2.740	2.660	2.680	2.680	4,812,610
2024-09-20	2.700	2.740	2.700	2.730	2.730	3,028,005
2024-09-19	2.700	2.800	2.620	2.700	2.700	5,789,486
2024-09-18	2.750	2.750	2.700	2.700	2.700	1,216,029
2024-09-17	2.900	2.900	2.700	2.750	2.750	4,327,836
2024-09-13	2.950	2.950	2.900	2.900	2.900	991,390
2024-09-12	2.960	2.970	2.800	2.950	2.950	1,751,999
2024-09-11	2.800	2.960	2.740	2.960	2.960	1,599,579
2024-09-10	2.820	2.840	2.720	2.800	2.800	4,365,796
2024-09-09	3.000	3.000	2.820	2.820	2.820	2,978,280
2024-09-06	3.000	3.000	2.840	3.000	3.000	2,047,061
2024-09-05	3.000	3.000	2.900	3.000	3.000	2,817,049
2024-09-04	3.100	3.100	2.910	3.000	3.000	7,093,494
2024-09-03	3.130	3.140	2.950	3.100	3.100	8,801,111
2024-09-02	3.080	3.200	3.000	3.130	3.130	12,098,632
2024-08-30	3.050	3.080	3.050	3.080	3.080	756,539
2024-08-29	3.000	3.050	3.000	3.050	3.050	1,363,623
2024-08-28	3.000	3.010	2.990	3.000	3.000	2,185,432
2024-08-27	3.200	3.200	3.000	3.000	3.000	3,758,306
2024-08-26	3.100	3.230	3.080	3.200	3.200	2,511,848
2024-08-23	3.260	3.260	3.100	3.100	3.100	1,498,035
2024-08-22	3.180	3.300	3.150	3.260	3.260	5,594,077
2024-08-21	2.900	3.190	2.900	3.180	3.180	29,410,813
2024-08-20	2.640	2.900	2.640	2.900	2.900	5,856,800
2024-08-19	4.950	4.950	2.640	2.640	2.640	620,493
2024-08-16	5.330	5.380	4.800	4.950	4.950	12,310,912
2024-08-15	5.360	5.470	5.080	5.330	5.330	2,787,205
2024-08-14	5.950	5.950	5.360	5.360	5.360	7,213,593
2024-08-13	5.950	5.950	5.950	5.950	5.950	1,944,891

← NewerPage 9 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.