Airtel Africa Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	151.70	157.45	150.70	156.50	156.30	3,715,556
2022-07-14	150.90	151.60	148.30	149.60	149.41	2,254,003
2022-07-13	151.40	151.40	146.20	150.20	150.00	2,235,637
2022-07-12	147.50	149.60	143.80	149.50	149.31	2,250,703
2022-07-11	147.80	151.20	145.34	149.40	149.21	1,882,929
2022-07-08	144.60	148.70	142.50	147.70	147.51	2,842,336
2022-07-07	138.60	145.10	138.60	144.40	144.21	10,354,160
2022-07-06	134.50	139.50	134.50	138.80	138.62	2,577,376
2022-07-05	136.50	139.20	134.10	134.70	134.52	2,800,330
2022-07-04	138.50	140.32	137.10	139.80	139.62	1,315,589
2022-07-01	136.80	137.80	134.10	137.30	137.12	1,973,059
2022-06-30	135.10	137.82	134.50	135.20	135.02	2,506,390
2022-06-29	136.50	138.80	136.50	137.90	137.72	1,550,137
2022-06-28	137.40	140.39	137.40	139.00	138.82	2,346,955
2022-06-27	137.10	139.20	135.50	137.80	137.62	3,187,817
2022-06-24	137.00	137.70	134.70	137.70	137.52	3,459,489
2022-06-23	137.40	137.40	131.90	135.60	135.42	2,957,256
2022-06-22	139.10	139.10	133.70	137.40	137.20	2,592,366
2022-06-21	137.00	137.70	135.20	136.30	136.10	1,601,271
2022-06-20	131.80	138.10	131.17	136.60	136.40	1,707,694
2022-06-17	132.90	134.70	131.48	133.90	133.70	14,815,940
2022-06-16	137.40	138.30	130.70	132.90	132.70	4,994,464
2022-06-15	143.60	145.10	126.30	136.70	136.50	8,413,014
2022-06-14	142.80	143.40	139.90	142.20	141.99	13,816,110
2022-06-13	142.50	144.00	139.54	140.40	140.19	4,649,223
2022-06-10	143.30	147.10	143.30	144.30	144.09	15,622,240
2022-06-09	146.30	146.90	142.60	145.90	145.68	3,309,956
2022-06-08	155.00	157.60	143.80	144.00	143.79	5,450,610
2022-06-07	156.50	160.36	156.20	156.60	156.37	4,827,476
2022-06-06	155.00	158.50	154.30	156.60	156.37	2,702,880
2022-06-01	155.00	156.80	153.60	153.90	153.67	2,527,681
2022-05-31	152.70	155.93	151.90	154.60	154.37	4,425,644
2022-05-30	159.60	163.10	148.05	151.80	151.58	7,891,229
2022-05-27	159.40	160.79	156.51	159.90	159.66	4,236,543
2022-05-26	156.40	160.30	154.90	160.30	160.06	2,436,482
2022-05-25	152.00	158.00	151.80	155.00	154.77	4,801,945
2022-05-24	148.80	153.70	148.50	152.60	152.37	4,308,567
2022-05-23	147.00	148.80	146.30	148.80	148.58	4,804,204
2022-05-20	141.80	147.99	141.80	145.00	144.79	2,758,228
2022-05-19	143.40	146.60	140.30	143.60	143.39	5,966,512
2022-05-18	144.20	144.40	140.80	143.00	142.79	2,589,779
2022-05-17	140.80	143.40	140.50	143.30	143.09	2,059,511
2022-05-16	137.00	142.70	136.10	139.80	139.59	2,296,699
2022-05-13	136.80	138.20	135.10	137.60	137.40	2,494,686
2022-05-12	135.60	137.00	132.10	134.50	134.30	5,119,225
2022-05-11	142.40	142.40	128.20	135.60	135.40	6,471,192
2022-05-10	143.60	144.30	135.50	140.20	139.99	5,236,130
2022-05-09	147.00	147.00	143.40	144.10	143.89	2,912,634
2022-05-06	144.70	148.00	143.91	146.00	145.78	3,206,433
2022-05-05	147.50	149.70	146.30	148.00	147.78	2,623,392
2022-05-04	144.10	147.80	144.10	145.20	144.99	1,875,868
2022-05-03	140.50	147.55	140.50	146.00	145.78	24,211,000
2022-04-29	147.00	150.70	146.60	146.60	146.38	3,474,274
2022-04-28	143.70	149.10	143.60	149.10	148.88	4,112,103
2022-04-27	146.30	146.30	141.90	143.20	142.99	3,871,293
2022-04-26	145.70	148.10	142.80	143.50	143.29	2,786,122
2022-04-25	145.70	146.30	143.40	144.00	143.79	1,564,314
2022-04-22	143.90	148.30	143.40	145.90	145.68	2,259,098
2022-04-21	148.00	149.10	146.50	146.60	146.38	3,220,061
2022-04-20	149.20	149.70	147.10	147.70	147.48	2,572,675

← NewerPage 19 of 22 · 1,262 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.