OMATEK VENTURES PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-15	0.720	0.750	0.720	0.720	0.720	1,691,770
2024-05-14	0.720	0.720	0.720	0.720	0.720	610,578
2024-05-13	0.700	0.700	0.700	0.700	0.700	1,839,112
2024-05-10	0.740	0.740	0.740	0.740	0.740	185,760
2024-05-09	0.730	0.740	0.730	0.740	0.740	404,747
2024-05-08	0.760	0.760	0.730	0.730	0.730	615,002
2024-05-07	0.730	0.760	0.730	0.760	0.760	1,139,441
2024-05-06	0.720	0.780	0.720	0.730	0.730	802,423
2024-05-03	0.690	0.740	0.690	0.720	0.720	431,340
2024-05-02	0.760	0.760	0.690	0.690	0.690	4,280,483
2024-04-30	0.760	0.760	0.760	0.760	0.760	2,741,600
2024-04-29	0.820	0.820	0.820	0.820	0.820	3,973,330
2024-04-26	0.780	0.780	0.780	0.780	0.780	722,053
2024-04-25	0.830	0.830	0.760	0.760	0.760	1,876,851
2024-04-24	0.830	0.830	0.800	0.830	0.830	5,645,015
2024-04-23	0.830	0.830	0.830	0.830	0.830	760,454
2024-04-22	0.760	0.760	0.760	0.760	0.760	1,481,171
2024-04-19	0.850	0.850	0.800	0.840	0.840	1,649,505
2024-04-18	0.860	0.860	0.790	0.850	0.850	1,854,394
2024-04-17	0.820	0.860	0.770	0.860	0.860	3,917,623
2024-04-16	0.820	0.820	0.820	0.820	0.820	4,614,452
2024-04-15	0.790	0.790	0.790	0.790	0.790	1,968,003
2024-04-12	0.840	0.850	0.790	0.850	0.850	2,325,565
2024-04-08	0.840	0.840	0.840	0.840	0.840	3,294,857
2024-04-05	0.780	0.780	0.780	0.780	0.780	1,474,861
2024-04-04	0.860	0.860	0.860	0.860	0.860	3,522,593
2024-04-03	0.860	0.930	0.850	0.850	0.850	6,219,879
2024-04-02	0.860	0.860	0.860	0.860	0.860	2,992,315
2024-03-28	0.720	0.790	0.720	0.790	0.790	2,084,390
2024-03-27	0.720	0.720	0.720	0.720	0.720	1,074,082
2024-03-26	0.790	0.790	0.790	0.790	0.790	609,345
2024-03-25	0.760	0.760	0.760	0.760	0.760	1,695,625
2024-03-22	0.800	0.800	0.800	0.800	0.800	479,292
2024-03-21	0.870	0.870	0.800	0.800	0.800	2,033,840
2024-03-20	0.840	0.870	0.820	0.870	0.870	3,560,219
2024-03-19	0.840	0.840	0.840	0.840	0.840	1,808,745
2024-03-18	0.800	0.800	0.800	0.800	0.800	850,533
2024-03-15	0.750	0.800	0.710	0.800	0.800	1,979,804
2024-03-14	0.750	0.750	0.750	0.750	0.750	245,321
2024-03-13	0.690	0.750	0.690	0.750	0.750	657,107
2024-03-12	0.690	0.690	0.690	0.690	0.690	835,486
2024-03-11	0.690	0.690	0.690	0.690	0.690	1,186,921
2024-03-08	0.680	0.680	0.650	0.650	0.650	1,040,077
2024-03-07	0.680	0.680	0.680	0.680	0.680	470,838
2024-03-06	0.730	0.730	0.680	0.680	0.680	505,740
2024-03-05	0.730	0.730	0.730	0.730	0.730	964,029
2024-03-04	0.730	0.730	0.730	0.730	0.730	1,544,150
2024-03-01	0.760	0.760	0.760	0.760	0.760	400,826
2024-02-29	0.780	0.780	0.730	0.760	0.760	904,577
2024-02-28	0.780	0.830	0.780	0.780	0.780	2,910,513
2024-02-27	0.780	0.780	0.780	0.780	0.780	914,887
2024-02-26	0.710	0.710	0.710	0.710	0.710	1,229,813
2024-02-23	0.770	0.800	0.700	0.700	0.700	1,683,438
2024-02-22	0.700	0.770	0.630	0.770	0.770	1,330,990
2024-02-21	0.770	0.840	0.700	0.700	0.700	1,527,025
2024-02-20	0.770	0.770	0.770	0.770	0.770	1,045,151
2024-02-19	0.810	0.810	0.810	0.810	0.810	2,195,134
2024-02-16	0.830	0.880	0.810	0.810	0.810	2,063,383
2024-02-15	0.810	0.840	0.810	0.830	0.830	992,188
2024-02-14	0.850	0.850	0.810	0.810	0.810	1,464,933

← NewerPage 11 of 16 · 936 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.