VERITAS KAPITAL ASSURANCE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-13	0.800	0.800	0.800	0.800	0.800	49,074,801
2024-02-12	0.730	0.730	0.730	0.730	0.730	24,182,141
2024-02-09	0.610	0.670	0.610	0.670	0.670	7,273,573
2024-02-08	0.650	0.680	0.600	0.610	0.610	7,953,276
2024-02-07	0.660	0.660	0.630	0.650	0.650	2,526,762
2024-02-06	0.660	0.660	0.660	0.660	0.660	10,141,660
2024-02-05	0.700	0.700	0.700	0.700	0.700	13,049,590
2024-02-02	0.660	0.710	0.660	0.700	0.700	19,975,205
2024-02-01	0.600	0.660	0.550	0.660	0.660	58,739,432
2024-01-31	0.550	0.600	0.550	0.600	0.600	33,228,389
2024-01-30	0.550	0.550	0.550	0.550	0.550	16,122,960
2024-01-29	0.610	0.610	0.610	0.610	0.610	8,872,558
2024-01-26	0.580	0.630	0.580	0.590	0.590	22,169,352
2024-01-25	0.570	0.620	0.570	0.580	0.580	9,422,019
2024-01-24	0.630	0.630	0.570	0.570	0.570	19,516,180
2024-01-23	0.630	0.630	0.630	0.630	0.630	30,697,189
2024-01-22	0.700	0.700	0.700	0.700	0.700	47,003,781
2024-01-19	0.750	0.820	0.680	0.770	0.770	80,072,817
2024-01-18	0.690	0.750	0.630	0.750	0.750	69,413,395
2024-01-17	0.630	0.690	0.630	0.690	0.690	63,713,879
2024-01-16	0.630	0.630	0.630	0.630	0.630	4,010,320
2024-01-15	0.580	0.580	0.580	0.580	0.580	23,052,600
2024-01-12	0.490	0.530	0.490	0.530	0.530	20,439,999
2024-01-11	0.450	0.490	0.410	0.490	0.490	40,652,538
2024-01-10	0.410	0.450	0.370	0.450	0.450	63,123,542
2024-01-09	0.410	0.410	0.410	0.410	0.410	48,968,199
2024-01-08	0.380	0.380	0.380	0.380	0.380	12,845,520
2024-01-05	0.380	0.380	0.360	0.380	0.380	13,858,789
2024-01-04	0.380	0.380	0.370	0.380	0.380	27,078,344
2024-01-03	0.360	0.380	0.360	0.380	0.380	9,511,938
2024-01-02	0.360	0.360	0.360	0.360	0.360	14,945,990
2023-12-29	0.370	0.370	0.350	0.370	0.370	7,283,058
2023-12-28	0.340	0.370	0.340	0.370	0.370	21,688,428
2023-12-27	0.340	0.340	0.340	0.340	0.340	16,651,471
2023-12-22	0.350	0.350	0.340	0.350	0.350	4,709,393
2023-12-21	0.350	0.350	0.350	0.350	0.350	31,718,539
2023-12-20	0.360	0.360	0.360	0.360	0.360	15,461,450
2023-12-19	0.370	0.370	0.370	0.370	0.370	27,706,510
2023-12-18	0.360	0.360	0.360	0.360	0.360	12,418,590
2023-12-15	0.350	0.370	0.350	0.370	0.370	2,111,908
2023-12-14	0.370	0.370	0.350	0.350	0.350	2,186,237
2023-12-13	0.360	0.380	0.360	0.370	0.370	10,023,070
2023-12-12	0.360	0.360	0.360	0.360	0.360	8,892,850
2023-12-11	0.360	0.360	0.360	0.360	0.360	88,844,195
2023-12-08	0.360	0.370	0.330	0.350	0.350	49,694,208
2023-12-07	0.340	0.360	0.320	0.360	0.360	44,573,108
2023-12-06	0.350	0.360	0.330	0.340	0.340	33,485,129
2023-12-05	0.350	0.350	0.350	0.350	0.350	12,396,230
2023-12-04	0.370	0.370	0.370	0.370	0.370	2,083,935
2023-12-01	0.370	0.400	0.340	0.350	0.350	18,404,249
2023-11-30	0.370	0.370	0.350	0.370	0.370	3,027,241
2023-11-29	0.380	0.380	0.350	0.370	0.370	14,148,434
2023-11-28	0.390	0.400	0.360	0.380	0.380	28,720,235
2023-11-27	0.370	0.400	0.350	0.390	0.390	45,907,010
2023-11-24	0.400	0.440	0.370	0.370	0.370	107,052,464
2023-11-23	0.370	0.400	0.360	0.400	0.400	77,128,996
2023-11-22	0.340	0.370	0.340	0.370	0.370	62,079,465
2023-11-21	0.310	0.340	0.310	0.340	0.340	29,918,256
2023-11-20	0.290	0.310	0.290	0.310	0.310	18,995,022
2023-11-17	0.270	0.290	0.270	0.290	0.290	4,852,786

← NewerPage 12 of 20 · 1,163 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.