FIDSON HEALTHCARE PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-09 | 6.250 | 6.250 | 6.000 | 6.250 | 6.250 | 939,529 |
| 2021-12-08 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 17,394 |
| 2021-12-07 | 6.150 | 6.250 | 6.150 | 6.250 | 6.250 | 155,948 |
| 2021-12-06 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 22,399 |
| 2021-12-03 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 367,793 |
| 2021-12-02 | 6.200 | 6.200 | 6.050 | 6.150 | 6.150 | 1,197,001 |
| 2021-12-01 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 142,777 |
| 2021-11-30 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 100,250 |
| 2021-11-29 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 775,805 |
| 2021-11-26 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 232,103 |
| 2021-11-25 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 416,562 |
| 2021-11-24 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 71,625 |
| 2021-11-23 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 17,000 |
| 2021-11-22 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 47,678 |
| 2021-11-19 | 6.250 | 6.250 | 6.200 | 6.200 | 6.200 | 430,014 |
| 2021-11-18 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 171,307 |
| 2021-11-17 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 297,372 |
| 2021-11-16 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 414,872 |
| 2021-11-15 | 6.260 | 6.260 | 6.250 | 6.250 | 6.250 | 281,227 |
| 2021-11-12 | 6.260 | 6.260 | 6.260 | 6.260 | 6.260 | 35,099 |
| 2021-11-11 | 6.260 | 6.260 | 6.260 | 6.260 | 6.260 | 61,084 |
| 2021-11-10 | 6.260 | 6.260 | 6.260 | 6.260 | 6.260 | 293,414 |
| 2021-11-09 | 6.240 | 6.260 | 6.240 | 6.260 | 6.260 | 588,942 |
| 2021-11-08 | 6.540 | 6.540 | 6.010 | 6.240 | 6.240 | 2,099,724 |
| 2021-11-05 | 6.540 | 6.540 | 6.540 | 6.540 | 6.540 | 198,903 |
| 2021-11-04 | 6.540 | 6.540 | 6.540 | 6.540 | 6.540 | 4,664,253 |
| 2021-11-03 | 6.540 | 6.540 | 6.540 | 6.540 | 6.540 | 2,460,230 |
| 2021-11-02 | 6.760 | 6.760 | 6.540 | 6.540 | 6.540 | 1,358,409 |
| 2021-11-01 | 6.150 | 6.760 | 6.150 | 6.760 | 6.760 | 1,904,882 |
| 2021-10-29 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 15,000 |
| 2021-10-28 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 84,900 |
| 2021-10-27 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 127,430 |
| 2021-10-26 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 422,045 |
| 2021-10-25 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 533,444 |
| 2021-10-22 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 44,261 |
| 2021-10-21 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 46,320 |
| 2021-10-20 | 6.100 | 6.150 | 6.100 | 6.150 | 6.150 | 573,861 |
← NewerPage 21 of 21 · 1,237 trading days
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.