VITAFOAM NIGERIA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-07	21.300	21.300	21.300	21.300	21.300	222,898
2022-03-04	21.300	21.300	21.300	21.300	21.300	387,352
2022-03-03	21.300	21.300	21.300	21.300	21.300	441,903
2022-03-02	22.300	22.300	21.300	21.300	21.300	3,388,502
2022-03-01	22.300	22.300	22.300	22.300	22.300	822,390
2022-02-28	23.450	23.450	22.300	22.300	22.300	989,602
2022-02-25	23.450	23.450	23.450	23.450	23.450	601,089
2022-02-24	22.950	23.450	22.400	23.450	23.450	1,557,233
2022-02-23	22.950	22.950	22.950	22.950	22.950	728,096
2022-02-22	22.950	22.950	22.950	22.950	22.950	582,696
2022-02-21	22.950	22.950	22.950	22.950	22.950	610,824
2022-02-18	22.950	22.950	22.950	22.950	22.950	688,326
2022-02-17	22.950	22.950	22.950	22.950	22.950	544,548
2022-02-16	23.000	23.000	22.300	22.950	22.950	908,486
2022-02-15	22.950	23.100	21.650	23.000	23.000	2,976,171
2022-02-14	24.450	24.450	22.950	22.950	22.950	548,680
2022-02-11	24.450	24.450	24.450	24.450	24.450	799,238
2022-02-10	24.400	24.450	24.400	24.450	24.450	1,763,366
2022-02-09	24.400	24.400	24.400	24.400	24.400	662,566
2022-02-08	24.400	24.400	24.400	24.400	24.400	837,557
2022-02-07	24.400	24.400	24.400	24.400	24.400	221,062
2022-02-04	24.400	24.400	24.400	24.400	24.400	345,454
2022-02-03	24.400	24.400	24.400	24.400	24.400	130,423
2022-02-02	24.400	24.400	24.400	24.400	24.400	487,576
2022-02-01	24.400	24.400	24.400	24.400	24.400	276,425
2022-01-31	24.400	24.400	24.400	24.400	24.400	469,730
2022-01-28	22.200	24.400	22.200	24.400	24.400	2,215,614
2022-01-27	22.200	22.200	22.200	22.200	22.200	630,036
2022-01-26	22.200	22.200	22.200	22.200	22.200	115,839
2022-01-25	22.200	22.200	22.200	22.200	22.200	667,255
2022-01-24	22.200	22.200	22.200	22.200	22.200	87,918
2022-01-21	21.050	22.200	21.050	22.200	22.200	1,200,982
2022-01-20	21.000	21.250	21.000	21.050	21.050	1,105,956
2022-01-19	21.000	21.000	21.000	21.000	21.000	381,933
2022-01-18	21.000	21.000	21.000	21.000	21.000	244,546
2022-01-17	21.000	21.000	21.000	21.000	21.000	340,140
2022-01-14	21.000	21.000	21.000	21.000	21.000	929,042
2022-01-13	21.000	21.000	21.000	21.000	21.000	856,366
2022-01-12	21.000	21.000	21.000	21.000	21.000	481,259
2022-01-11	21.000	21.000	21.000	21.000	21.000	465,376
2022-01-10	20.250	21.000	20.250	21.000	21.000	1,072,669
2022-01-07	20.250	20.250	20.250	20.250	20.250	625,446
2022-01-06	20.250	20.250	20.250	20.250	20.250	466,509
2022-01-05	20.250	20.250	20.250	20.250	20.250	1,304,178
2022-01-04	22.500	22.500	20.250	20.250	20.250	1,755,390
2021-12-31	22.500	22.500	22.500	22.500	22.500	1,556,197
2021-12-30	22.500	22.500	22.500	22.500	22.500	933,394
2021-12-29	22.500	22.500	22.500	22.500	22.500	404,006
2021-12-24	21.550	22.500	19.400	22.500	22.500	2,918,541
2021-12-23	21.550	21.550	21.550	21.550	21.550	75,057
2021-12-22	21.550	21.550	21.550	21.550	21.550	35,181
2021-12-21	21.550	21.550	21.550	21.550	21.550	657,193
2021-12-20	21.550	21.550	21.550	21.550	21.550	255,234
2021-12-17	21.550	21.550	21.550	21.550	21.550	227,792
2021-12-16	21.550	21.550	21.550	21.550	21.550	1,162,090
2021-12-15	20.950	21.550	20.950	21.550	21.550	1,601,176
2021-12-14	20.950	20.950	20.950	20.950	20.950	52,121
2021-12-13	20.450	20.950	20.450	20.950	20.950	284,959
2021-12-10	20.450	20.450	20.450	20.450	20.450	289,514
2021-12-09	20.400	20.450	20.400	20.450	20.450	488,108

← NewerPage 20 of 21 · 1,239 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-02-09	3.6000 NGN
2025-02-10	1.0500 NGN
2024-02-13	1.5600 NGN
2023-02-13	1.5200 NGN
2022-02-14	1.5000 NGN
2021-02-15	0.7000 NGN
2020-02-10	0.4200 NGN
2019-02-18	0.3000 NGN

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