OMATEK VENTURES PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	1.800	1.980	1.800	1.940	1.940	3,188,034
2026-07-20	1.700	1.800	1.700	1.800	1.800	1,443,685
2026-07-17	1.810	1.810	1.700	1.700	1.700	854,004
2026-07-16	1.840	1.840	1.810	1.810	1.810	401,390
2026-07-15	1.840	1.840	1.840	1.840	1.840	657,802
2026-07-14	1.840	1.840	1.840	1.840	1.840	418,226
2026-07-13	1.840	1.840	1.840	1.840	1.840	530,646
2026-07-10	1.990	1.990	1.810	1.840	1.840	1,216,336
2026-07-09	1.840	1.990	1.840	1.990	1.990	2,464,715
2026-07-08	1.830	1.860	1.830	1.840	1.840	1,765,000
2026-07-07	1.790	1.830	1.790	1.830	1.830	949,684
2026-07-06	1.760	1.790	1.740	1.790	1.790	1,526,048
2026-07-03	1.600	1.760	1.600	1.760	1.760	836,781
2026-07-02	1.700	1.700	1.540	1.600	1.600	2,130,753
2026-07-01	1.700	1.700	1.700	1.700	1.700	1,012,250
2026-06-30	1.770	1.770	1.600	1.700	1.700	3,851,265
2026-06-29	1.960	1.960	1.770	1.770	1.770	2,908,914
2026-06-26	1.980	1.980	1.870	1.960	1.960	1,347,075
2026-06-25	2.040	2.040	1.900	1.980	1.980	1,312,386
2026-06-24	1.930	2.120	1.930	2.040	2.040	2,446,900
2026-06-23	1.930	1.930	1.930	1.930	1.930	322,432
2026-06-22	1.970	1.970	1.930	1.930	1.930	1,024,659
2026-06-19	1.970	1.970	1.970	1.970	1.970	500,255
2026-06-18	1.980	1.980	1.970	1.970	1.970	882,252
2026-06-17	2.020	2.210	1.980	1.980	1.980	1,017,568
2026-06-16	1.910	2.020	1.910	2.020	2.020	1,001,813
2026-06-15	2.000	2.100	1.910	1.910	1.910	3,856,397
2026-06-11	2.100	2.100	2.000	2.000	2.000	2,468,586
2026-06-10	2.100	2.100	2.100	2.100	2.100	801,932
2026-06-09	2.110	2.110	2.060	2.100	2.100	2,137,451
2026-06-08	2.080	2.260	2.080	2.110	2.110	6,465,131
2026-06-05	2.030	2.080	2.030	2.080	2.080	3,334,688
2026-06-04	1.850	2.030	1.850	2.030	2.030	1,616,469
2026-06-03	1.990	1.990	1.800	1.850	1.850	2,364,806
2026-06-02	1.990	1.990	1.990	1.990	1.990	977,207
2026-06-01	1.990	2.000	1.990	1.990	1.990	1,887,715
2026-05-29	1.970	2.080	1.960	1.990	1.990	3,383,151
2026-05-26	1.980	1.980	1.970	1.970	1.970	1,627,187
2026-05-25	1.900	2.030	1.900	1.980	1.980	3,610,580
2026-05-22	1.900	1.920	1.900	1.900	1.900	1,684,040
2026-05-21	2.000	2.000	1.800	1.900	1.900	11,813,836
2026-05-20	2.000	2.000	2.000	2.000	2.000	2,521,503
2026-05-19	2.000	2.000	2.000	2.000	2.000	1,397,101
2026-05-18	2.060	2.090	2.000	2.000	2.000	2,019,837
2026-05-15	1.980	2.070	1.970	2.060	2.060	4,141,575
2026-05-14	2.000	2.000	1.980	1.980	1.980	1,238,339
2026-05-13	1.990	2.000	1.950	2.000	2.000	2,092,184
2026-05-12	2.100	2.100	1.910	1.990	1.990	3,106,983
2026-05-11	2.080	2.100	2.080	2.100	2.100	1,551,216
2026-05-08	2.080	2.080	2.080	2.080	2.080	1,243,156
2026-05-07	1.980	2.080	1.880	2.080	2.080	2,812,907
2026-05-06	1.970	1.980	1.820	1.980	1.980	4,659,284
2026-05-05	2.020	2.020	1.960	1.960	1.960	2,092,634
2026-05-04	1.960	2.140	1.960	2.020	2.020	2,616,528
2026-04-30	2.000	2.000	1.850	1.960	1.960	4,671,285
2026-04-29	2.000	2.000	1.920	2.000	2.000	2,574,168
2026-04-28	2.030	2.030	2.000	2.000	2.000	1,423,699
2026-04-27	2.020	2.180	1.980	2.030	2.030	3,124,725
2026-04-24	2.180	2.180	2.000	2.020	2.020	3,276,233
2026-04-23	1.990	2.180	1.990	2.180	2.180	4,016,289

← NewerPage 2 of 16 · 938 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.