Airtel Africa Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	143.30	147.10	142.50	144.60	144.39	2,728,706
2022-01-20	147.50	148.18	143.00	143.80	143.59	4,866,999
2022-01-19	147.00	147.20	143.10	145.50	145.28	8,998,871
2022-01-18	145.00	146.00	141.30	145.60	145.38	2,705,512
2022-01-17	136.70	144.30	136.70	144.30	144.09	1,814,190
2022-01-14	141.00	143.10	137.70	143.00	142.79	2,140,722
2022-01-13	135.50	139.75	135.50	139.10	138.89	1,537,932
2022-01-12	140.50	140.50	135.60	139.10	138.89	1,158,866
2022-01-11	140.80	140.80	135.00	136.00	135.80	1,405,266
2022-01-10	141.70	141.70	133.30	134.60	134.40	2,137,435
2022-01-07	142.40	142.40	135.00	138.90	138.69	1,299,995
2022-01-06	139.00	139.50	134.86	137.00	136.80	1,091,544
2022-01-05	140.00	143.00	138.07	140.90	140.69	2,336,921
2022-01-04	135.90	141.90	133.40	141.10	140.89	3,719,445
2021-12-31	132.00	133.70	125.23	133.70	133.50	921,053
2021-12-30	130.00	134.00	129.10	133.50	133.30	1,761,625
2021-12-29	129.20	131.14	129.20	129.80	129.61	937,634
2021-12-24	127.00	128.80	126.80	128.00	127.81	538,730
2021-12-23	129.20	129.80	128.30	129.00	128.81	671,560
2021-12-22	125.20	129.40	125.20	129.20	129.01	645,450
2021-12-21	132.00	132.00	125.30	127.20	127.01	777,117
2021-12-20	126.10	127.00	123.20	126.60	126.41	903,801
2021-12-17	127.50	129.90	126.20	127.00	126.81	1,889,141
2021-12-16	130.20	131.40	127.30	129.00	128.81	1,324,757
2021-12-15	121.00	128.10	121.00	127.00	126.81	4,961,591
2021-12-14	121.00	127.59	121.00	125.40	125.21	2,393,138
2021-12-13	125.80	128.30	124.71	126.30	126.11	1,390,709
2021-12-10	125.00	127.91	123.00	126.70	126.51	1,304,601
2021-12-09	130.00	130.00	125.00	125.60	125.41	493,067
2021-12-08	134.00	134.00	125.90	126.50	126.31	1,218,752
2021-12-07	129.20	131.00	125.30	129.00	128.81	1,210,115
2021-12-06	128.90	128.90	124.30	125.10	124.92	1,649,603
2021-12-03	120.60	128.20	120.60	123.20	123.02	1,234,988
2021-12-02	123.00	127.40	123.00	126.60	126.41	1,554,439
2021-12-01	122.90	126.90	122.90	126.10	125.91	1,255,182
2021-11-30	128.80	128.80	121.71	124.80	124.62	3,782,024
2021-11-29	121.60	127.30	121.60	126.80	126.61	1,617,624
2021-11-26	126.20	127.30	120.50	121.30	121.12	2,169,246
2021-11-25	129.20	129.50	127.53	129.10	128.91	473,159
2021-11-24	133.00	133.00	128.40	129.50	129.31	1,128,086
2021-11-23	128.80	132.70	127.82	129.90	129.71	950,289
2021-11-22	126.20	131.20	126.20	129.80	129.61	935,163
2021-11-19	132.70	135.10	126.29	128.70	128.51	1,638,854
2021-11-18	129.70	135.20	129.30	132.50	132.30	1,702,899
2021-11-17	131.70	139.70	131.70	135.90	135.70	2,767,266
2021-11-16	129.50	136.60	129.50	135.80	135.60	1,323,050
2021-11-15	136.70	138.70	134.60	135.90	135.70	2,385,149
2021-11-12	130.50	134.90	129.70	134.70	134.50	1,879,627
2021-11-11	133.50	133.50	127.75	129.20	129.01	1,708,816
2021-11-10	126.50	131.90	125.20	131.50	131.29	5,758,259
2021-11-09	123.40	127.80	122.50	125.20	125.00	2,856,849
2021-11-08	123.80	124.48	119.50	122.50	122.31	2,626,871
2021-11-05	108.70	124.50	107.80	121.20	121.01	18,269,500
2021-11-04	104.80	110.20	104.80	109.00	108.83	1,398,045
2021-11-03	110.20	110.21	107.60	110.00	109.82	4,894,757
2021-11-02	109.00	110.40	109.00	110.00	109.82	17,714,381
2021-11-01	109.80	113.10	109.30	110.00	109.82	2,088,335
2021-10-29	113.30	113.30	109.11	109.60	109.43	4,098,485
2021-10-28	103.00	117.10	101.50	110.00	109.82	3,777,697
2021-10-27	103.70	103.70	98.500	99.250	99.092	1,735,124

← NewerPage 21 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.