Airtel Africa Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	131.80	131.80	126.10	127.20	127.03	3,705,844
2022-10-10	129.70	131.60	127.60	129.40	129.23	3,118,225
2022-10-07	131.00	132.50	127.90	128.90	128.73	7,102,467
2022-10-06	135.90	135.90	130.80	131.40	131.23	2,080,092
2022-10-05	139.80	139.80	130.40	133.40	133.23	3,637,270
2022-10-04	134.90	139.30	134.00	138.20	138.02	2,944,246
2022-10-03	130.70	135.40	128.00	133.30	133.13	3,467,693
2022-09-30	129.60	131.40	126.20	129.20	129.03	8,310,025
2022-09-29	132.80	133.61	126.20	128.60	128.43	5,733,084
2022-09-28	141.10	141.10	125.00	131.40	131.23	9,115,009
2022-09-27	136.90	144.40	136.90	141.10	140.92	10,622,490
2022-09-26	137.80	139.47	136.20	138.70	138.52	7,736,133
2022-09-23	139.40	139.40	135.60	136.60	136.42	2,651,796
2022-09-22	139.20	139.63	136.40	136.90	136.72	5,096,159
2022-09-21	134.40	139.30	134.20	138.90	138.72	8,429,910
2022-09-20	133.30	136.60	133.30	135.00	134.82	2,515,415
2022-09-16	138.80	138.80	133.30	135.80	135.62	5,632,601
2022-09-15	141.40	141.40	138.60	139.00	138.82	2,676,857
2022-09-14	144.00	144.50	137.50	139.10	138.92	5,730,617
2022-09-13	140.40	145.10	140.40	143.70	143.51	6,821,546
2022-09-12	141.50	144.40	139.90	144.00	143.81	4,206,406
2022-09-09	137.10	140.60	136.60	139.60	139.42	3,708,907
2022-09-08	136.20	137.60	134.60	137.10	136.92	3,679,941
2022-09-07	133.20	134.40	132.00	134.10	133.93	12,683,840
2022-09-06	130.50	133.22	130.50	133.20	133.03	2,562,806
2022-09-05	131.70	132.70	130.40	132.50	132.33	1,707,386
2022-09-02	130.20	132.70	130.00	131.70	131.53	2,596,254
2022-09-01	130.00	131.80	130.00	131.30	131.13	2,659,951
2022-08-31	136.90	136.90	131.90	132.30	132.13	3,191,252
2022-08-30	135.50	137.30	133.59	134.70	134.52	2,550,440
2022-08-26	136.70	137.20	134.20	135.50	135.32	3,791,154
2022-08-25	136.80	138.40	135.90	136.40	136.22	2,053,089
2022-08-24	137.30	137.95	134.98	136.80	136.62	3,182,575
2022-08-23	138.30	140.50	136.70	137.20	137.02	2,515,406
2022-08-22	143.20	144.30	140.30	141.10	140.92	2,302,392
2022-08-19	142.90	144.20	141.40	141.40	141.22	2,540,878
2022-08-18	148.90	148.90	142.30	144.30	144.11	2,954,707
2022-08-17	146.60	148.70	145.00	146.20	146.01	3,008,494
2022-08-16	141.50	146.40	141.50	145.90	145.71	2,973,605
2022-08-15	144.00	146.00	141.31	143.50	143.31	2,274,094
2022-08-12	145.00	146.20	141.10	144.30	144.11	3,149,759
2022-08-11	150.50	151.40	145.00	145.90	145.71	6,545,286
2022-08-10	154.00	155.40	151.80	153.40	153.20	2,908,946
2022-08-09	154.90	154.90	152.00	154.20	154.00	2,036,586
2022-08-08	153.00	154.60	150.50	152.10	151.90	1,967,375
2022-08-05	149.50	153.70	147.62	153.00	152.80	3,524,053
2022-08-04	157.10	158.00	148.00	149.10	148.91	6,607,185
2022-08-03	159.50	160.20	154.20	154.20	154.00	2,761,081
2022-08-02	160.10	161.40	156.90	159.30	159.09	5,689,917
2022-08-01	159.00	161.50	157.00	159.80	159.59	5,399,784
2022-07-29	158.40	161.00	153.70	158.80	158.59	4,916,638
2022-07-28	173.00	173.00	151.10	158.30	158.09	8,893,031
2022-07-27	172.50	173.10	169.70	170.90	170.68	2,740,565
2022-07-26	170.80	171.60	168.90	170.30	170.08	2,473,413
2022-07-25	164.70	170.03	162.85	168.60	168.38	10,121,650
2022-07-22	166.70	167.50	164.50	164.70	164.49	1,526,630
2022-07-21	166.90	166.90	164.00	165.40	165.18	1,847,719
2022-07-20	163.70	167.10	163.00	164.70	164.49	7,000,903
2022-07-19	161.10	164.50	159.20	163.40	163.19	3,722,616
2022-07-18	157.90	160.70	157.10	159.60	159.39	2,773,401

← NewerPage 18 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.