BRITISH-AMERICAN TOBACCO ZAMBIA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-09	1.500	1.500	1.500	1.500	1.500	0
2022-03-07	1.500	1.500	1.500	1.500	1.500	0
2022-03-04	1.500	1.500	1.500	1.500	1.500	0
2022-03-03	1.500	1.500	1.500	1.500	1.500	0
2022-03-02	1.500	1.500	1.500	1.500	1.500	0
2022-03-01	1.500	1.500	1.500	1.500	1.500	0
2022-02-28	1.500	1.500	1.500	1.500	1.500	0
2022-02-25	1.500	1.500	1.500	1.500	1.500	0
2022-02-24	1.500	1.500	1.500	1.500	1.500	0
2022-02-23	1.500	1.500	1.500	1.500	1.500	0
2022-02-22	1.500	1.500	1.500	1.500	1.500	0
2022-02-21	1.500	1.500	1.500	1.500	1.500	1,104
2022-02-18	1.500	1.500	1.500	1.500	1.500	0
2022-02-17	1.500	1.500	1.500	1.500	1.500	0
2022-02-16	1.570	1.570	1.500	1.500	1.500	70,292
2022-02-15	1.570	1.570	1.570	1.570	1.570	0
2022-02-14	1.570	1.570	1.570	1.570	1.570	2,500
2022-02-11	1.570	1.570	1.570	1.570	1.570	0
2022-02-10	1.570	1.570	1.570	1.570	1.570	0
2022-02-09	1.570	1.570	1.570	1.570	1.570	0
2022-02-08	1.570	1.570	1.570	1.570	1.570	0
2022-02-07	1.570	1.570	1.570	1.570	1.570	0
2022-02-04	1.500	1.570	1.500	1.570	1.570	288,305
2022-02-03	1.500	1.500	1.500	1.500	1.500	0
2022-02-02	1.480	1.500	1.480	1.500	1.500	6,544,555
2022-02-01	1.480	1.480	1.480	1.480	1.480	0
2022-01-31	1.480	1.480	1.480	1.480	1.480	0
2022-01-28	1.500	1.500	1.480	1.480	1.480	4,489
2022-01-27	1.500	1.500	1.500	1.500	1.500	0
2022-01-26	1.500	1.500	1.500	1.500	1.500	0
2022-01-25	1.470	1.500	1.470	1.500	1.500	1,600
2022-01-24	1.470	1.470	1.470	1.470	1.470	0
2022-01-21	1.470	1.470	1.470	1.470	1.470	0
2022-01-20	1.470	1.470	1.470	1.470	1.470	100
2022-01-19	1.470	1.470	1.470	1.470	1.470	0
2022-01-18	1.450	1.470	1.450	1.470	1.470	109,534
2022-01-17	1.450	1.450	1.450	1.450	1.450	0
2022-01-14	1.450	1.450	1.450	1.450	1.450	0
2022-01-13	1.450	1.450	1.450	1.450	1.450	0
2022-01-12	1.450	1.450	1.450	1.450	1.450	0
2022-01-11	1.450	1.450	1.450	1.450	1.450	0
2022-01-10	1.450	1.450	1.450	1.450	1.450	0
2022-01-07	1.450	1.450	1.450	1.450	1.450	0
2022-01-06	1.450	1.450	1.450	1.450	1.450	0
2022-01-05	1.450	1.450	1.450	1.450	1.450	0
2022-01-04	1.450	1.450	1.450	1.450	1.450	0
2022-01-03	1.450	1.450	1.450	1.450	1.450	0
2021-12-31	1.450	1.450	1.450	1.450	1.450	0
2021-12-30	1.450	1.450	1.450	1.450	1.450	0
2021-12-29	1.450	1.450	1.450	1.450	1.450	0
2021-12-28	1.450	1.450	1.450	1.450	1.450	0
2021-12-27	1.450	1.450	1.450	1.450	1.450	0
2021-12-24	1.450	1.450	1.450	1.450	1.450	0
2021-12-23	1.450	1.450	1.450	1.450	1.450	0
2021-12-22	1.450	1.450	1.450	1.450	1.450	0
2021-12-21	1.450	1.450	1.450	1.450	1.450	0
2021-12-20	1.450	1.450	1.450	1.450	1.450	0
2021-12-17	1.450	1.450	1.450	1.450	1.450	0
2021-12-16	1.450	1.450	1.450	1.450	1.450	0
2021-12-15	1.450	1.450	1.450	1.450	1.450	0

← NewerPage 20 of 21 · 1,242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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