Airtel Africa Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	119.30	119.70	118.00	118.30	118.16	3,113,654
2023-01-05	116.80	118.59	116.50	117.90	117.77	2,047,863
2023-01-04	115.90	118.70	114.21	118.70	118.56	1,877,549
2023-01-03	113.00	115.46	111.30	114.30	114.17	3,052,180
2022-12-30	112.80	113.00	110.60	111.80	111.67	1,443,320
2022-12-29	111.50	114.10	109.87	113.90	113.77	2,023,768
2022-12-28	113.20	114.10	111.00	111.00	110.87	3,228,413
2022-12-23	111.80	112.80	110.60	112.80	112.67	3,202,638
2022-12-22	113.00	113.20	110.43	111.40	111.27	2,020,136
2022-12-21	110.20	112.70	110.10	112.60	112.47	2,031,912
2022-12-20	114.80	114.80	109.95	110.50	110.37	1,459,197
2022-12-19	109.80	113.20	109.29	113.00	112.87	2,434,768
2022-12-16	111.10	112.00	108.84	109.90	109.77	6,176,079
2022-12-15	113.70	113.92	109.60	111.00	110.87	3,025,883
2022-12-14	116.90	117.30	113.90	113.90	113.77	2,281,223
2022-12-13	117.80	119.80	116.90	117.40	117.27	3,172,154
2022-12-12	117.20	117.46	113.87	117.10	116.97	2,565,218
2022-12-09	117.20	118.30	116.20	118.00	117.86	2,123,299
2022-12-08	120.40	120.80	116.32	116.80	116.67	3,505,846
2022-12-07	121.30	122.10	120.50	121.20	121.06	1,788,593
2022-12-06	122.60	123.91	119.64	121.30	121.16	2,951,308
2022-12-05	122.80	123.90	121.10	122.40	122.26	1,775,567
2022-12-02	123.90	123.90	121.10	121.80	121.66	2,426,803
2022-12-01	124.10	124.45	121.30	123.50	123.36	1,496,646
2022-11-30	124.00	124.93	121.00	123.30	123.16	3,037,446
2022-11-29	123.50	124.75	120.80	124.20	124.06	2,790,047
2022-11-28	124.20	124.20	119.90	120.80	120.66	3,075,767
2022-11-25	120.10	122.30	119.30	122.30	122.16	3,894,867
2022-11-24	117.30	120.60	117.10	120.60	120.46	2,417,300
2022-11-23	116.00	118.10	114.70	117.30	117.17	2,227,128
2022-11-22	119.20	119.20	115.10	115.60	115.47	13,526,880
2022-11-21	118.90	120.90	118.00	119.80	119.66	1,497,654
2022-11-18	118.60	119.80	117.00	119.00	118.86	1,776,797
2022-11-17	116.00	117.00	114.10	116.30	116.17	2,666,389
2022-11-16	118.00	118.90	114.40	116.20	116.07	2,519,756
2022-11-15	120.30	120.30	115.60	117.00	116.87	3,923,760
2022-11-14	120.90	122.30	119.00	119.00	118.86	2,381,092
2022-11-11	117.10	120.90	116.90	120.00	119.86	4,053,428
2022-11-10	117.60	119.90	114.75	119.90	119.76	5,540,908
2022-11-09	120.80	121.99	119.26	119.50	119.34	2,120,158
2022-11-08	122.20	122.44	119.60	120.60	120.44	2,231,067
2022-11-07	123.70	123.70	120.30	120.70	120.54	2,630,426
2022-11-04	117.00	121.30	117.00	121.00	120.84	3,224,688
2022-11-03	120.00	120.30	116.50	118.10	117.95	12,771,850
2022-11-02	118.30	119.20	116.29	118.10	117.95	7,012,097
2022-11-01	113.60	119.00	113.60	116.00	115.85	4,812,549
2022-10-31	116.20	116.20	111.30	113.10	112.95	9,067,069
2022-10-28	108.30	114.90	106.54	114.10	113.95	7,793,311
2022-10-27	126.30	126.30	107.40	107.80	107.66	11,635,300
2022-10-26	124.50	128.10	124.50	127.00	126.83	1,820,313
2022-10-25	127.80	127.80	125.00	127.10	126.93	1,579,722
2022-10-24	125.90	127.00	123.56	125.00	124.84	2,266,938
2022-10-21	123.70	124.80	121.60	123.80	123.64	2,841,432
2022-10-20	128.20	128.20	123.80	125.80	125.64	17,246,711
2022-10-19	125.70	126.40	124.30	126.20	126.04	5,746,130
2022-10-18	127.10	129.01	125.10	125.60	125.44	3,446,127
2022-10-17	127.80	128.90	125.50	127.70	127.53	5,530,642
2022-10-14	125.00	128.00	124.18	125.70	125.54	3,154,867
2022-10-13	121.30	126.41	121.30	125.40	125.24	4,030,747
2022-10-12	127.90	127.90	121.85	123.80	123.64	4,007,812

← NewerPage 17 of 22 · 1,269 trading daysOlder →

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.