Kanabo Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-08	1.275	1.287	1.200	1.200	1.200	535,048
2023-12-07	1.275	1.298	1.200	1.275	1.275	240,952
2023-12-06	1.275	1.298	1.208	1.275	1.275	175,510
2023-12-05	1.275	1.298	1.208	1.275	1.275	88,415
2023-12-04	1.275	1.350	1.200	1.275	1.275	700,641
2023-12-01	1.275	1.340	1.217	1.275	1.275	195,270
2023-11-30	1.275	1.325	1.200	1.275	1.275	386,722
2023-11-29	1.275	1.275	1.215	1.275	1.275	176,762
2023-11-28	1.275	1.340	1.208	1.275	1.275	354,607
2023-11-27	1.275	1.275	1.208	1.275	1.275	62,577
2023-11-24	1.250	1.350	1.200	1.275	1.275	380,006
2023-11-23	1.250	1.300	1.200	1.250	1.250	155,898
2023-11-22	1.275	1.300	1.200	1.250	1.250	211,523
2023-11-21	1.325	1.350	1.200	1.275	1.275	546,825
2023-11-20	1.325	1.325	1.200	1.325	1.325	683,844
2023-11-17	1.275	1.450	1.200	1.325	1.325	132,926
2023-11-16	1.275	1.300	1.200	1.275	1.275	633,534
2023-11-15	1.275	1.350	1.200	1.330	1.330	460,727
2023-11-14	1.250	1.345	1.176	1.275	1.275	193,346
2023-11-13	1.250	1.285	1.200	1.200	1.200	567,660
2023-11-10	1.325	1.342	1.200	1.250	1.250	1,716,679
2023-11-09	1.350	1.398	1.250	1.325	1.325	733,858
2023-11-08	1.395	1.395	1.300	1.350	1.350	316,969
2023-11-07	1.400	1.500	1.300	1.400	1.400	224,292
2023-11-06	1.400	1.500	1.300	1.400	1.400	89,730
2023-11-03	1.400	1.470	1.300	1.400	1.400	347,535
2023-11-02	1.400	1.500	1.300	1.400	1.400	606,956
2023-11-01	1.325	1.400	1.200	1.275	1.275	434,951
2023-10-31	1.325	1.400	1.250	1.325	1.325	292,174
2023-10-30	1.325	1.339	1.250	1.325	1.325	771,746
2023-10-27	1.325	1.339	1.250	1.325	1.325	157,575
2023-10-26	1.325	1.350	1.250	1.325	1.325	192,544
2023-10-25	1.325	1.350	1.250	1.325	1.325	313,254
2023-10-24	1.350	1.356	1.200	1.325	1.325	346,272
2023-10-23	1.375	1.400	1.300	1.300	1.300	142,496
2023-10-20	1.550	1.550	1.300	1.400	1.400	1,214,918
2023-10-19	1.550	1.575	1.510	1.550	1.550	145,511
2023-10-18	1.550	1.600	1.396	1.550	1.550	219,979
2023-10-17	1.575	1.600	1.500	1.550	1.550	165,614
2023-10-16	1.650	1.650	1.500	1.550	1.550	556,765
2023-10-13	1.650	1.658	1.500	1.650	1.650	57,577
2023-10-12	1.650	1.658	1.550	1.550	1.550	148,787
2023-10-11	1.675	1.700	1.568	1.650	1.650	76,673
2023-10-10	1.700	1.750	1.600	1.675	1.675	111,528
2023-10-09	1.700	1.709	1.650	1.700	1.700	108,581
2023-10-06	1.700	1.713	1.650	1.700	1.700	200,103
2023-10-05	1.700	1.713	1.600	1.700	1.700	371,231
2023-10-04	1.700	1.750	1.650	1.700	1.700	435,271
2023-10-03	1.700	1.744	1.600	1.700	1.700	343,073
2023-10-02	1.700	1.750	1.677	1.700	1.700	102,426
2023-09-29	1.700	1.750	1.675	1.700	1.700	395,354
2023-09-28	1.700	1.750	1.658	1.700	1.700	152,585
2023-09-27	1.675	1.786	1.600	1.700	1.700	255,201
2023-09-26	1.675	1.749	1.600	1.650	1.650	232,935
2023-09-25	1.675	1.750	1.600	1.750	1.750	481,748
2023-09-22	1.575	1.750	1.500	1.700	1.700	896,380
2023-09-21	1.575	1.650	1.555	1.575	1.575	106,690
2023-09-20	1.575	1.650	1.420	1.575	1.575	488,288
2023-09-19	1.575	1.650	1.500	1.575	1.575	494,927
2023-09-18	1.650	1.650	1.500	1.500	1.500	727,716

← NewerPage 13 of 22 · 1,263 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.