OMATEK VENTURES PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	2.010	2.100	1.990	1.990	1.990	2,692,818
2026-04-21	2.060	2.070	2.010	2.010	2.010	1,872,407
2026-04-20	2.140	2.200	2.000	2.060	2.060	2,534,360
2026-04-17	2.140	2.140	1.930	2.140	2.140	3,963,432
2026-04-16	2.070	2.140	2.070	2.140	2.140	1,565,664
2026-04-15	2.190	2.190	2.070	2.070	2.070	1,486,939
2026-04-14	2.070	2.190	2.000	2.190	2.190	2,296,691
2026-04-13	2.070	2.150	2.070	2.070	2.070	4,569,601
2026-04-10	2.300	2.520	2.070	2.070	2.070	4,528,884
2026-04-09	2.470	2.470	2.230	2.300	2.300	3,670,955
2026-04-08	2.250	2.470	2.030	2.470	2.470	4,979,201
2026-04-07	2.050	2.250	2.050	2.250	2.250	2,711,685
2026-04-02	1.980	2.170	1.980	2.050	2.050	3,600,720
2026-04-01	2.200	2.200	1.980	1.980	1.980	12,535,171
2026-03-31	2.300	2.390	2.180	2.200	2.200	2,164,715
2026-03-30	2.180	2.300	2.180	2.300	2.300	1,776,962
2026-03-27	2.300	2.300	2.180	2.180	2.180	1,210,315
2026-03-26	2.390	2.390	2.210	2.300	2.300	3,834,045
2026-03-25	2.390	2.390	2.390	2.390	2.390	826,745
2026-03-24	2.390	2.390	2.390	2.390	2.390	1,576,738
2026-03-23	2.360	2.490	2.360	2.390	2.390	4,360,002
2026-03-18	2.350	2.530	2.350	2.360	2.360	2,525,405
2026-03-17	2.350	2.350	2.350	2.350	2.350	1,177,026
2026-03-16	2.600	2.600	2.350	2.350	2.350	3,631,528
2026-03-13	2.520	2.600	2.520	2.600	2.600	2,343,811
2026-03-12	2.800	2.800	2.520	2.520	2.520	6,380,493
2026-03-11	2.570	2.820	2.570	2.800	2.800	5,697,288
2026-03-10	2.420	2.620	2.420	2.570	2.570	3,217,833
2026-03-09	2.200	2.420	2.200	2.420	2.420	5,305,778
2026-03-06	2.380	2.380	2.160	2.200	2.200	3,942,670
2026-03-05	2.200	2.380	2.200	2.380	2.380	2,247,998
2026-03-04	2.400	2.400	2.200	2.200	2.200	2,971,783
2026-03-03	2.600	2.600	2.340	2.400	2.400	4,165,246
2026-03-02	2.600	2.600	2.450	2.600	2.600	4,504,851
2026-02-27	2.370	2.600	2.370	2.600	2.600	3,275,150
2026-02-26	2.160	2.370	2.000	2.370	2.370	6,726,259
2026-02-25	2.390	2.390	2.160	2.160	2.160	7,916,784
2026-02-24	2.650	2.650	2.390	2.390	2.390	5,790,794
2026-02-23	2.900	2.900	2.610	2.650	2.650	6,962,943
2026-02-20	2.950	3.080	2.850	2.900	2.900	5,183,189
2026-02-19	3.240	3.240	2.950	2.950	2.950	4,201,734
2026-02-18	3.000	3.240	2.730	3.240	3.240	9,109,830
2026-02-17	3.240	3.250	2.970	3.000	3.000	6,934,360
2026-02-16	2.990	3.280	2.990	3.240	3.240	10,449,549
2026-02-13	3.300	3.300	2.990	2.990	2.990	13,481,126
2026-02-12	3.080	3.380	3.070	3.300	3.300	13,161,857
2026-02-11	3.190	3.500	3.000	3.080	3.080	29,054,234
2026-02-10	2.900	3.190	2.900	3.190	3.190	16,321,902
2026-02-09	2.640	2.900	2.640	2.900	2.900	15,274,141
2026-02-06	2.400	2.640	2.400	2.640	2.640	11,353,791
2026-02-05	2.190	2.400	2.000	2.400	2.400	20,426,092
2026-02-04	2.430	2.430	2.190	2.190	2.190	24,203,049
2026-02-03	2.700	2.700	2.430	2.430	2.430	7,080,249
2026-02-02	3.000	3.300	2.700	2.700	2.700	18,399,443
2026-01-30	2.730	3.000	2.730	3.000	3.000	15,174,923
2026-01-29	2.490	2.730	2.490	2.730	2.730	18,366,204
2026-01-28	2.300	2.530	2.250	2.490	2.490	23,985,863
2026-01-27	2.150	2.300	2.150	2.300	2.300	12,540,566
2026-01-26	2.010	2.190	2.010	2.150	2.150	18,848,536
2026-01-23	2.120	2.120	1.910	2.010	2.010	17,236,148

← NewerPage 3 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.