SKYWAY AVIATION HANDLING COMPANY PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-22	28.150	28.150	28.150	28.150	28.150	33,815
2023-08-21	28.150	28.150	28.150	28.150	28.150	100,300
2023-08-18	28.150	28.150	28.150	28.150	28.150	4,991
2023-08-17	28.150	28.150	28.150	28.150	28.150	6,715
2023-08-16	28.150	28.150	28.150	28.150	28.150	21,810
2023-08-15	28.150	28.150	28.150	28.150	28.150	119,778
2023-08-14	28.150	28.150	28.150	28.150	28.150	275
2023-08-11	28.150	28.150	28.150	28.150	28.150	2,502
2023-08-10	28.150	28.150	28.150	28.150	28.150	1,315
2023-08-09	28.150	28.150	28.150	28.150	28.150	450
2023-08-08	28.150	28.150	28.150	28.150	28.150	12,411
2023-08-07	28.150	28.150	28.150	28.150	28.150	41,488
2023-08-04	28.150	28.150	28.150	28.150	28.150	19,059
2023-08-03	28.150	28.150	28.150	28.150	28.150	106,961
2023-08-02	25.600	28.150	25.600	28.150	28.150	460,400
2023-08-01	25.600	25.600	25.600	25.600	25.600	102,030
2023-07-31	23.300	25.600	23.300	25.600	25.600	1,095,516
2023-07-28	23.300	23.300	23.300	23.300	23.300	140,954
2023-07-27	21.200	23.300	21.200	23.300	23.300	109,504
2023-07-26	19.550	21.200	19.550	21.200	21.200	375,194
2023-07-25	17.800	19.550	17.800	19.550	19.550	139,050
2023-07-24	16.200	17.800	16.200	17.800	17.800	128,500
2023-07-21	16.200	16.200	16.200	16.200	16.200	300
2023-07-20	16.200	16.200	16.200	16.200	16.200	0
2023-07-19	14.750	16.200	14.750	16.200	16.200	136,000
2023-07-18	14.750	14.750	14.750	14.750	14.750	23,626
2023-07-17	14.750	14.750	14.750	14.750	14.750	976
2023-07-14	13.450	14.750	13.450	14.750	14.750	148,199
2023-07-13	12.250	13.450	12.250	13.450	13.450	116,600
2023-07-12	12.250	12.250	12.250	12.250	12.250	132,699
2023-07-11	12.250	12.250	12.250	12.250	12.250	2,045
2023-07-10	12.250	12.250	12.250	12.250	12.250	19,300
2023-07-07	12.250	12.250	12.250	12.250	12.250	20,000
2023-07-06	12.250	12.250	12.250	12.250	12.250	49,865
2023-07-05	12.250	12.250	12.250	12.250	12.250	0
2023-07-04	11.150	12.250	11.150	12.250	12.250	109,045
2023-07-03	10.150	11.150	10.150	11.150	11.150	127,400
2023-06-30	10.150	10.150	10.150	10.150	10.150	10,560
2023-06-27	10.150	10.150	10.150	10.150	10.150	11,781
2023-06-26	9.250	10.150	9.250	10.150	10.150	105,000
2023-06-23	8.450	9.250	8.450	9.250	9.250	216,458
2023-06-22	7.700	8.450	7.700	8.450	8.450	550,000
2023-06-21	7.700	7.700	7.700	7.700	7.700	250
2023-06-20	7.000	7.700	7.000	7.700	7.700	103,000
2023-06-19	6.400	7.000	6.400	7.000	7.000	105,500
2023-06-16	5.850	6.400	5.850	6.400	6.400	102,050
2023-06-15	5.850	5.850	5.850	5.850	5.850	40,785
2023-06-14	5.350	5.850	5.350	5.850	5.850	310,000
2023-06-13	5.350	5.350	5.350	5.350	5.350	0
2023-06-09	5.350	5.350	5.350	5.350	5.350	2,000
2023-06-08	5.350	5.350	5.350	5.350	5.350	0
2023-06-07	5.350	5.350	5.350	5.350	5.350	3,000
2023-06-06	5.350	5.350	5.350	5.350	5.350	0
2023-06-05	5.350	5.350	5.350	5.350	5.350	0
2023-06-02	5.500	5.500	5.500	5.500	5.500	0
2023-06-01	5.500	5.500	5.500	5.500	5.500	0
2023-05-31	5.500	5.500	5.500	5.500	5.500	232
2023-05-30	5.500	5.500	5.500	5.500	5.500	0
2023-05-26	5.500	5.500	5.500	5.500	5.500	0
2023-05-25	5.500	5.500	5.500	5.500	5.500	0

← NewerPage 14 of 21 · 1,236 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	1.2000 NGN
2025-06-02	0.6000 NGN
2024-05-27	0.3000 NGN
2023-06-05	0.1650 NGN
2022-06-06	0.1650 NGN
2021-06-07	0.1650 NGN
2020-06-17	0.1650 NGN

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