Oando PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	27.692	27.692	27.692	27.692	27.692	0
2022-12-06	26.769	27.692	26.769	27.692	27.692	13,815
2022-12-05	26.769	26.769	26.769	26.769	26.769	0
2022-12-02	26.769	26.769	26.769	26.769	26.769	0
2022-12-01	26.769	26.769	26.769	26.769	26.769	0
2022-11-30	26.769	26.769	26.769	26.769	26.769	71
2022-11-29	26.769	26.769	26.769	26.769	26.769	14,830
2022-11-28	23.077	23.077	23.077	23.077	23.077	0
2022-11-25	23.077	23.077	23.077	23.077	23.077	0
2022-11-24	23.077	23.077	23.077	23.077	23.077	0
2022-11-23	23.077	23.077	23.077	23.077	23.077	0
2022-11-22	23.077	23.077	23.077	23.077	23.077	0
2022-11-21	23.077	23.077	23.077	23.077	23.077	0
2022-11-18	23.077	23.077	23.077	23.077	23.077	0
2022-11-17	27.692	27.692	23.077	23.077	23.077	57,942
2022-11-16	27.692	27.692	27.692	27.692	27.692	140,833
2022-11-15	12.923	12.923	12.923	12.923	12.923	0
2022-11-14	12.923	12.923	12.923	12.923	12.923	0
2022-11-11	23.077	23.077	12.923	12.923	12.923	20,290
2022-11-10	27.692	27.692	27.692	27.692	27.692	15,675
2022-11-09	26.769	27.692	26.769	27.692	27.692	54,396
2022-11-08	23.077	23.077	23.077	23.077	23.077	0
2022-11-07	23.077	23.077	22.154	23.077	23.077	29,680
2022-11-04	11.077	11.077	11.077	11.077	11.077	0
2022-11-03	11.077	11.077	11.077	11.077	11.077	0
2022-11-02	11.077	11.077	11.077	11.077	11.077	0
2022-11-01	11.077	11.077	11.077	11.077	11.077	3,669
2022-10-31	12.000	12.000	12.000	12.000	12.000	0
2022-10-28	12.000	12.000	12.000	12.000	12.000	0
2022-10-27	12.000	12.000	12.000	12.000	12.000	0
2022-10-26	12.000	12.000	12.000	12.000	12.000	0
2022-10-25	12.000	12.000	12.000	12.000	12.000	0
2022-10-24	12.000	12.000	12.000	12.000	12.000	0
2022-10-21	12.000	12.000	12.000	12.000	12.000	1,444
2022-10-20	11.077	11.077	11.077	11.077	11.077	0
2022-10-19	11.077	11.077	11.077	11.077	11.077	0
2022-10-18	11.077	11.077	11.077	11.077	11.077	10,833
2022-10-17	11.077	11.077	11.077	11.077	11.077	11,320
2022-10-14	11.077	11.077	11.077	11.077	11.077	0
2022-10-13	11.077	11.077	11.077	11.077	11.077	0
2022-10-12	11.077	11.077	11.077	11.077	11.077	0
2022-10-11	11.077	11.077	11.077	11.077	11.077	0
2022-10-10	11.077	11.077	11.077	11.077	11.077	0
2022-10-07	11.077	11.077	11.077	11.077	11.077	0
2022-10-06	11.077	11.077	11.077	11.077	11.077	0
2022-10-05	11.077	11.077	11.077	11.077	11.077	0
2022-10-04	22.154	22.154	11.077	11.077	11.077	7,298
2022-10-03	24.000	24.000	24.000	24.000	24.000	0
2022-09-30	24.000	24.000	24.000	24.000	24.000	0
2022-09-29	24.000	24.000	24.000	24.000	24.000	0
2022-09-28	24.000	24.000	24.000	24.000	24.000	0
2022-09-27	24.000	24.000	24.000	24.000	24.000	7,493
2022-09-26	24.923	24.923	24.923	24.923	24.923	0
2022-09-23	24.923	24.923	24.923	24.923	24.923	0
2022-09-22	24.923	24.923	24.923	24.923	24.923	0
2022-09-21	24.923	24.923	24.923	24.923	24.923	0
2022-09-20	24.923	24.923	24.923	24.923	24.923	10,268
2022-09-19	24.923	24.923	24.923	24.923	24.923	9,303
2022-09-16	24.923	24.923	24.923	24.923	24.923	0
2022-09-15	24.923	24.923	24.923	24.923	24.923	5,883

← NewerPage 17 of 21 · 1,247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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