Oando PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	25.846	26.769	25.846	26.769	26.769	21,685
2022-06-20	24.923	24.923	23.077	23.077	23.077	13,446
2022-06-17	23.077	23.077	23.077	23.077	23.077	0
2022-06-15	24.000	24.000	23.077	23.077	23.077	6,558
2022-06-14	24.000	24.000	24.000	24.000	24.000	0
2022-06-13	24.000	24.000	24.000	24.000	24.000	6,055
2022-06-10	23.077	23.077	23.077	23.077	23.077	0
2022-06-09	23.077	23.077	23.077	23.077	23.077	0
2022-06-08	23.077	23.077	23.077	23.077	23.077	0
2022-06-07	23.077	23.077	23.077	23.077	23.077	0
2022-06-06	23.077	23.077	23.077	23.077	23.077	0
2022-06-03	23.077	23.077	23.077	23.077	23.077	3,250
2022-06-02	27.692	27.692	27.692	27.692	27.692	0
2022-06-01	27.692	27.692	27.692	27.692	27.692	0
2022-05-31	27.692	27.692	27.692	27.692	27.692	0
2022-05-30	27.692	27.692	27.692	27.692	27.692	0
2022-05-27	27.692	27.692	27.692	27.692	27.692	0
2022-05-26	27.692	27.692	27.692	27.692	27.692	0
2022-05-25	27.692	27.692	27.692	27.692	27.692	0
2022-05-24	23.077	27.692	23.077	27.692	27.692	13,069
2022-05-23	27.692	27.692	27.692	27.692	27.692	0
2022-05-20	27.692	27.692	27.692	27.692	27.692	10,833
2022-05-19	27.692	27.692	27.692	27.692	27.692	0
2022-05-18	27.692	27.692	27.692	27.692	27.692	0
2022-05-17	27.692	27.692	27.692	27.692	27.692	0
2022-05-16	27.692	27.692	27.692	27.692	27.692	10,026
2022-05-13	23.077	23.077	23.077	23.077	23.077	0
2022-05-12	23.077	23.077	23.077	23.077	23.077	0
2022-05-11	23.077	23.077	23.077	23.077	23.077	0
2022-05-10	23.077	23.077	23.077	23.077	23.077	0
2022-05-09	23.077	23.077	23.077	23.077	23.077	0
2022-05-06	23.077	23.077	23.077	23.077	23.077	0
2022-05-05	23.077	23.077	23.077	23.077	23.077	0
2022-05-04	23.077	26.769	23.077	23.077	23.077	539
2022-05-03	32.308	32.308	26.769	26.769	26.769	76,497
2022-04-29	36.923	36.923	36.923	36.923	36.923	0
2022-04-28	36.000	36.923	36.000	36.923	36.923	80,758
2022-04-26	36.923	36.923	36.923	36.923	36.923	0
2022-04-25	36.923	36.923	36.923	36.923	36.923	2,767
2022-04-22	36.923	36.923	36.923	36.923	36.923	0
2022-04-21	36.923	36.923	36.923	36.923	36.923	0
2022-04-20	36.923	36.923	36.923	36.923	36.923	53,663
2022-04-19	36.923	36.923	36.923	36.923	36.923	0
2022-04-14	36.923	36.923	36.923	36.923	36.923	0
2022-04-13	46.154	46.154	36.923	36.923	36.923	46,219
2022-04-12	36.923	46.154	36.923	38.769	38.769	32,828
2022-04-11	38.769	46.154	36.923	37.846	37.846	222,450
2022-04-08	38.769	38.769	38.769	38.769	38.769	3,250
2022-04-07	41.538	41.538	41.538	41.538	41.538	34
2022-04-06	41.538	41.538	41.538	41.538	41.538	0
2022-04-05	36.923	41.538	36.923	41.538	41.538	5,131
2022-04-04	37.846	37.846	37.846	37.846	37.846	926
2022-04-01	37.846	37.846	37.846	37.846	37.846	0
2022-03-31	37.846	37.846	37.846	37.846	37.846	1
2022-03-30	41.538	41.538	41.538	41.538	41.538	1,083
2022-03-29	36.923	38.769	36.923	38.769	38.769	46,755
2022-03-28	36.923	36.923	36.923	36.923	36.923	1,459
2022-03-25	41.538	41.538	41.538	41.538	41.538	1
2022-03-24	41.538	41.538	41.538	41.538	41.538	26,154
2022-03-23	36.923	36.923	36.923	36.923	36.923	74,369

← NewerPage 19 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.