Airtel Africa Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 118.30 | 119.50 | 116.90 | 118.50 | 118.41 | 1,995,116 |
| 2024-06-11 | 121.30 | 121.45 | 117.60 | 117.70 | 117.61 | 12,479,270 |
| 2024-06-10 | 119.60 | 120.50 | 118.90 | 119.30 | 119.21 | 2,087,686 |
| 2024-06-07 | 123.00 | 123.00 | 120.10 | 120.20 | 120.11 | 2,590,252 |
| 2024-06-06 | 121.30 | 122.80 | 121.30 | 122.30 | 122.21 | 2,110,577 |
| 2024-06-05 | 121.70 | 122.60 | 121.00 | 122.00 | 121.91 | 5,068,857 |
| 2024-06-04 | 125.30 | 125.30 | 121.10 | 121.10 | 121.01 | 2,821,854 |
| 2024-06-03 | 125.20 | 125.60 | 122.50 | 124.50 | 124.41 | 1,948,743 |
| 2024-05-31 | 123.30 | 124.50 | 120.80 | 121.90 | 121.81 | 3,565,052 |
| 2024-05-30 | 119.50 | 123.80 | 119.50 | 123.80 | 123.71 | 3,554,205 |
| 2024-05-29 | 120.40 | 122.00 | 120.00 | 120.00 | 119.91 | 2,154,772 |
| 2024-05-28 | 121.80 | 123.20 | 120.50 | 121.20 | 121.11 | 3,769,204 |
| 2024-05-24 | 118.50 | 121.50 | 117.00 | 121.00 | 120.91 | 2,078,030 |
| 2024-05-23 | 120.50 | 121.20 | 119.20 | 119.30 | 119.21 | 2,440,166 |
| 2024-05-22 | 119.20 | 121.60 | 118.20 | 120.20 | 120.11 | 2,465,670 |
| 2024-05-21 | 120.00 | 122.90 | 119.50 | 119.60 | 119.51 | 3,502,107 |
| 2024-05-20 | 119.20 | 122.10 | 119.04 | 122.10 | 122.01 | 2,645,888 |
| 2024-05-17 | 121.20 | 121.80 | 119.20 | 119.20 | 119.11 | 3,078,173 |
| 2024-05-16 | 120.80 | 121.71 | 119.70 | 120.20 | 120.11 | 3,684,593 |
| 2024-05-15 | 119.90 | 122.00 | 119.30 | 120.80 | 120.71 | 2,210,983 |
| 2024-05-14 | 118.00 | 120.00 | 116.80 | 119.90 | 119.81 | 4,815,539 |
| 2024-05-13 | 119.20 | 120.30 | 118.00 | 118.00 | 117.91 | 5,498,054 |
| 2024-05-10 | 117.60 | 120.50 | 117.60 | 119.10 | 119.01 | 3,268,210 |
| 2024-05-09 | 116.00 | 118.20 | 104.60 | 117.70 | 117.61 | 9,525,069 |
| 2024-05-08 | 117.00 | 117.00 | 114.10 | 115.90 | 115.81 | 2,752,776 |
| 2024-05-07 | 116.10 | 117.30 | 114.60 | 115.90 | 115.81 | 2,184,653 |
| 2024-05-03 | 114.70 | 116.40 | 113.36 | 114.00 | 113.91 | 2,729,485 |
| 2024-05-02 | 112.50 | 114.20 | 112.20 | 112.80 | 112.71 | 2,367,008 |
| 2024-05-01 | 114.00 | 114.00 | 111.60 | 111.90 | 111.81 | 1,818,052 |
| 2024-04-30 | 112.10 | 112.80 | 109.80 | 110.90 | 110.82 | 3,419,087 |
| 2024-04-29 | 109.80 | 112.10 | 109.80 | 112.10 | 112.01 | 2,636,378 |
| 2024-04-26 | 109.30 | 109.90 | 108.70 | 109.80 | 109.72 | 3,405,797 |
| 2024-04-25 | 107.90 | 110.42 | 107.50 | 108.50 | 108.42 | 2,883,975 |
| 2024-04-24 | 109.70 | 110.70 | 108.90 | 109.00 | 108.92 | 2,479,097 |
| 2024-04-23 | 110.00 | 110.20 | 108.70 | 109.80 | 109.72 | 3,004,619 |
| 2024-04-22 | 109.90 | 109.90 | 108.70 | 109.00 | 108.92 | 6,351,451 |
| 2024-04-19 | 107.60 | 108.70 | 106.90 | 107.80 | 107.72 | 2,256,711 |
| 2024-04-18 | 105.10 | 107.30 | 104.90 | 106.80 | 106.72 | 2,182,009 |
| 2024-04-17 | 102.00 | 105.40 | 102.00 | 104.60 | 104.52 | 3,527,282 |
| 2024-04-16 | 102.30 | 104.70 | 102.30 | 103.40 | 103.32 | 3,531,582 |
| 2024-04-15 | 106.50 | 106.63 | 104.60 | 104.90 | 104.82 | 2,661,206 |
| 2024-04-12 | 106.80 | 107.90 | 105.70 | 105.70 | 105.62 | 3,033,964 |
| 2024-04-11 | 106.40 | 107.50 | 105.30 | 106.00 | 105.92 | 3,785,549 |
| 2024-04-10 | 107.50 | 108.60 | 105.60 | 106.20 | 106.12 | 3,492,593 |
| 2024-04-09 | 105.80 | 106.80 | 105.00 | 105.10 | 105.02 | 2,891,098 |
| 2024-04-08 | 102.40 | 106.30 | 102.40 | 106.20 | 106.12 | 3,499,658 |
| 2024-04-05 | 104.40 | 105.20 | 103.20 | 103.30 | 103.22 | 4,263,252 |
| 2024-04-04 | 104.10 | 106.61 | 103.76 | 105.80 | 105.72 | 4,330,995 |
| 2024-04-03 | 104.20 | 106.51 | 104.20 | 105.20 | 105.12 | 2,606,159 |
| 2024-04-02 | 105.60 | 106.90 | 103.80 | 104.80 | 104.72 | 5,643,625 |
| 2024-03-28 | 105.70 | 109.10 | 104.20 | 105.80 | 105.72 | 5,790,703 |
| 2024-03-27 | 102.60 | 105.80 | 101.90 | 104.80 | 104.72 | 5,934,938 |
| 2024-03-26 | 100.40 | 103.40 | 99.950 | 102.70 | 102.62 | 4,885,306 |
| 2024-03-25 | 99.900 | 102.15 | 99.900 | 101.20 | 101.12 | 5,190,210 |
| 2024-03-22 | 97.150 | 99.900 | 96.950 | 99.900 | 99.824 | 4,235,716 |
| 2024-03-21 | 95.000 | 98.450 | 94.600 | 97.750 | 97.676 | 4,284,795 |
| 2024-03-20 | 90.950 | 93.500 | 90.800 | 93.050 | 92.979 | 2,748,348 |
| 2024-03-19 | 94.300 | 94.300 | 90.700 | 90.700 | 90.631 | 7,420,767 |
| 2024-03-18 | 95.000 | 95.000 | 93.500 | 94.450 | 94.378 | 2,415,510 |
| 2024-03-15 | 93.350 | 95.100 | 93.350 | 94.350 | 94.278 | 6,847,646 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-18 | 0.0322 USD |
| 2025-11-06 | 0.0217 USD |
| 2025-06-19 | 0.0291 USD |
| 2024-11-07 | 0.0200 USD |
| 2024-06-20 | 0.0281 USD |
| 2023-11-09 | 0.0194 USD |
| 2023-06-22 | 0.0257 USD |
| 2022-11-10 | 0.0187 USD |
| 2022-06-23 | 0.0244 USD |
| 2021-11-11 | 0.0149 USD |
| 2021-06-24 | 0.0180 USD |
| 2020-11-12 | 0.0114 USD |
| 2020-07-02 | 0.0241 USD |
| 2019-11-14 | 0.0233 USD |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.