Kanabo Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-15	1.650	1.700	1.600	1.650	1.650	489,584
2023-09-14	1.650	1.700	1.600	1.650	1.650	368,255
2023-09-13	1.650	1.700	1.600	1.650	1.650	465,259
2023-09-12	1.650	1.700	1.540	1.650	1.650	1,204,138
2023-09-11	1.675	1.700	1.600	1.650	1.650	834,853
2023-09-08	1.675	1.700	1.650	1.675	1.675	488,702
2023-09-07	1.750	1.800	1.630	1.675	1.675	436,687
2023-09-06	1.750	1.800	1.700	1.750	1.750	157,394
2023-09-05	1.750	1.780	1.700	1.750	1.750	219,346
2023-09-04	1.825	1.900	1.700	1.810	1.810	4,577,062
2023-09-01	1.825	1.853	1.753	1.825	1.825	139,025
2023-08-31	1.825	1.858	1.710	1.825	1.825	593,007
2023-08-30	1.825	1.886	1.750	1.825	1.825	188,318
2023-08-29	1.825	1.886	1.750	1.825	1.825	461,304
2023-08-25	1.850	1.886	1.750	1.825	1.825	528,295
2023-08-24	1.850	1.938	1.750	1.938	1.938	619,936
2023-08-23	1.950	2.000	1.800	1.850	1.850	750,439
2023-08-22	1.975	2.050	1.900	1.950	1.950	357,789
2023-08-21	1.975	2.050	1.850	1.975	1.975	1,065,990
2023-08-18	1.950	2.050	1.900	1.975	1.975	345,984
2023-08-17	1.950	2.000	1.900	2.000	2.000	886,324
2023-08-16	1.950	2.000	1.900	1.950	1.950	331,056
2023-08-15	1.950	1.968	1.900	1.950	1.950	126,316
2023-08-14	1.950	1.990	1.900	1.950	1.950	1,404,746
2023-08-11	1.950	1.979	1.900	1.950	1.950	227,058
2023-08-10	1.950	1.950	1.950	1.950	1.950	295,444
2023-08-09	1.950	2.000	1.900	1.950	1.950	178,034
2023-08-08	1.950	2.000	1.900	1.950	1.950	601,364
2023-08-07	1.950	2.000	1.900	1.950	1.950	212,139
2023-08-04	1.950	1.998	1.900	1.950	1.950	68,209
2023-08-03	1.950	1.998	1.900	1.950	1.950	334,775
2023-08-02	1.950	2.000	1.900	1.950	1.950	110,404
2023-08-01	1.950	2.000	1.907	1.950	1.950	1,249,678
2023-07-31	1.950	2.000	1.900	1.940	1.940	778,761
2023-07-28	1.950	2.000	1.900	1.930	1.930	241,158
2023-07-27	1.975	2.050	1.900	1.950	1.950	143,317
2023-07-26	1.975	2.050	1.900	1.975	1.975	157,817
2023-07-25	1.975	2.050	1.900	1.975	1.975	334,711
2023-07-24	1.975	2.050	1.927	1.950	1.950	406,131
2023-07-21	1.950	2.050	1.900	1.975	1.975	362,279
2023-07-20	1.950	2.000	1.900	1.950	1.950	304,529
2023-07-19	1.925	2.000	1.867	2.000	2.000	529,850
2023-07-18	1.925	2.000	1.850	1.925	1.925	356,363
2023-07-17	1.925	2.000	1.850	1.925	1.925	594,004
2023-07-14	1.875	2.000	1.812	1.925	1.925	678,396
2023-07-13	1.875	1.950	1.812	1.875	1.875	356,971
2023-07-12	1.925	2.000	1.800	1.850	1.850	746,507
2023-07-11	1.925	1.925	1.850	1.925	1.925	641,202
2023-07-10	1.925	2.000	1.850	1.900	1.900	486,154
2023-07-07	1.950	2.050	1.850	1.925	1.925	466,487
2023-07-06	2.050	2.100	1.850	1.950	1.950	1,188,620
2023-07-05	2.050	2.100	2.000	2.050	2.050	383,765
2023-07-04	2.000	2.100	1.961	2.050	2.050	289,371
2023-07-03	1.975	2.020	1.951	2.000	2.000	520,372
2023-06-30	2.000	2.033	1.950	1.975	1.975	320,076
2023-06-29	1.975	2.050	1.950	2.000	2.000	401,016
2023-06-28	1.950	2.033	1.900	2.000	2.000	754,232
2023-06-27	2.025	2.050	1.900	1.950	1.950	514,792
2023-06-26	2.050	2.100	2.000	2.000	2.000	163,572
2023-06-23	2.150	2.165	2.000	2.050	2.050	401,324

← NewerPage 14 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.