FIDSON HEALTHCARE PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-15 | 15.750 | 15.750 | 15.750 | 15.750 | 15.750 | 12,097 |
| 2024-05-14 | 15.750 | 15.750 | 15.750 | 15.750 | 15.750 | 23,210 |
| 2024-05-13 | 15.750 | 15.750 | 15.750 | 15.750 | 15.750 | 64,363 |
| 2024-05-10 | 15.750 | 15.750 | 15.750 | 15.750 | 15.750 | 60,017 |
| 2024-05-09 | 15.750 | 15.750 | 15.750 | 15.750 | 15.750 | 30,050 |
| 2024-05-08 | 15.750 | 15.750 | 15.750 | 15.750 | 15.750 | 82,377 |
| 2024-05-07 | 15.750 | 15.750 | 15.750 | 15.750 | 15.750 | 14,776 |
| 2024-05-06 | 15.750 | 15.750 | 15.750 | 15.750 | 15.750 | 158,863 |
| 2024-05-03 | 15.750 | 15.750 | 15.750 | 15.750 | 15.750 | 255,643 |
| 2024-05-02 | 14.350 | 15.750 | 14.000 | 15.750 | 15.750 | 362,796 |
| 2024-04-30 | 14.350 | 14.350 | 14.350 | 14.350 | 14.350 | 1,073,050 |
| 2024-04-29 | 14.350 | 14.350 | 14.350 | 14.350 | 14.350 | 163,926 |
| 2024-04-26 | 14.350 | 14.350 | 14.350 | 14.350 | 14.350 | 17,066 |
| 2024-04-25 | 14.350 | 14.350 | 14.350 | 14.350 | 14.350 | 267,969 |
| 2024-04-24 | 15.900 | 15.900 | 14.350 | 14.350 | 14.350 | 126,311 |
| 2024-04-23 | 15.900 | 15.900 | 15.900 | 15.900 | 15.900 | 8,325 |
| 2024-04-22 | 15.900 | 15.900 | 15.900 | 15.900 | 15.900 | 210,643 |
| 2024-04-19 | 15.900 | 15.900 | 15.900 | 15.900 | 15.900 | 10,500 |
| 2024-04-18 | 15.900 | 15.900 | 15.900 | 15.900 | 15.900 | 131,800 |
| 2024-04-17 | 15.900 | 15.900 | 15.900 | 15.900 | 15.900 | 22,300 |
| 2024-04-16 | 15.900 | 15.900 | 15.900 | 15.900 | 15.900 | 20,982 |
| 2024-04-15 | 15.900 | 15.900 | 15.900 | 15.900 | 15.900 | 68,689 |
| 2024-04-12 | 15.900 | 15.900 | 15.900 | 15.900 | 15.900 | 411,907 |
| 2024-04-08 | 15.900 | 15.900 | 15.900 | 15.900 | 15.900 | 298,117 |
| 2024-04-05 | 15.900 | 15.900 | 15.900 | 15.900 | 15.900 | 195,421 |
| 2024-04-04 | 15.900 | 15.900 | 15.900 | 15.900 | 15.900 | 87,539 |
| 2024-04-03 | 15.500 | 15.900 | 15.500 | 15.900 | 15.900 | 210,432 |
| 2024-04-02 | 15.500 | 15.500 | 15.500 | 15.500 | 15.500 | 214,912 |
| 2024-03-28 | 15.500 | 15.500 | 15.500 | 15.500 | 15.500 | 140,877 |
| 2024-03-27 | 15.500 | 15.500 | 15.500 | 15.500 | 15.500 | 155,919 |
| 2024-03-26 | 14.700 | 15.500 | 14.700 | 15.500 | 15.500 | 421,238 |
| 2024-03-25 | 14.700 | 14.700 | 14.700 | 14.700 | 14.700 | 274,800 |
| 2024-03-22 | 15.000 | 15.000 | 14.700 | 14.700 | 14.700 | 746,799 |
| 2024-03-21 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 754,554 |
| 2024-03-20 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 1,647,794 |
| 2024-03-19 | 16.000 | 16.000 | 14.400 | 15.000 | 15.000 | 756,699 |
| 2024-03-18 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 50,436 |
| 2024-03-15 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 36,624 |
| 2024-03-14 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 26,752 |
| 2024-03-13 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 81,040 |
| 2024-03-12 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 44,847 |
| 2024-03-11 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 264,002 |
| 2024-03-08 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 144,852 |
| 2024-03-07 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 3,846 |
| 2024-03-06 | 15.900 | 16.000 | 15.900 | 16.000 | 16.000 | 506,327 |
| 2024-03-05 | 15.900 | 15.900 | 15.900 | 15.900 | 15.900 | 226,551 |
| 2024-03-04 | 15.900 | 15.900 | 15.900 | 15.900 | 15.900 | 12,080 |
| 2024-03-01 | 15.300 | 15.900 | 15.300 | 15.900 | 15.900 | 187,679 |
| 2024-02-29 | 15.150 | 16.150 | 13.650 | 15.300 | 15.300 | 2,943,212 |
| 2024-02-28 | 15.150 | 15.150 | 15.150 | 15.150 | 15.150 | 694,653 |
| 2024-02-27 | 15.150 | 15.150 | 15.150 | 15.150 | 15.150 | 523,760 |
| 2024-02-26 | 16.800 | 16.800 | 15.150 | 15.150 | 15.150 | 186,275 |
| 2024-02-23 | 16.800 | 16.800 | 16.800 | 16.800 | 16.800 | 57,075 |
| 2024-02-22 | 16.800 | 16.800 | 16.800 | 16.800 | 16.800 | 6,500 |
| 2024-02-21 | 16.800 | 16.800 | 16.800 | 16.800 | 16.800 | 114,850 |
| 2024-02-20 | 16.800 | 16.800 | 16.800 | 16.800 | 16.800 | 191,989 |
| 2024-02-19 | 16.800 | 16.800 | 16.800 | 16.800 | 16.800 | 260,640 |
| 2024-02-16 | 16.800 | 16.800 | 16.800 | 16.800 | 16.800 | 37,677 |
| 2024-02-15 | 16.800 | 16.800 | 16.800 | 16.800 | 16.800 | 499,546 |
| 2024-02-14 | 16.800 | 16.800 | 16.800 | 16.800 | 16.800 | 707,737 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-15 | 1.5000 NGN |
| 2025-07-14 | 1.0000 NGN |
| 2024-06-19 | 0.6000 NGN |
| 2023-07-10 | 0.5500 NGN |
| 2022-07-13 | 0.5500 NGN |
| 2021-07-08 | 0.2500 NGN |
| 2020-07-07 | 0.1500 NGN |
| 2019-04-18 | 0.1500 NGN |
Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.