Kanabo Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-23 | 2.950 | 3.040 | 2.800 | 2.950 | 2.950 | 235,994 |
| 2023-03-22 | 2.875 | 3.040 | 2.750 | 2.950 | 2.950 | 945,081 |
| 2023-03-21 | 2.925 | 3.000 | 2.750 | 2.875 | 2.875 | 689,502 |
| 2023-03-20 | 2.925 | 3.160 | 2.750 | 3.160 | 3.160 | 222,002 |
| 2023-03-17 | 3.050 | 3.100 | 2.750 | 2.925 | 2.925 | 231,518 |
| 2023-03-16 | 3.050 | 3.100 | 3.000 | 3.050 | 3.050 | 68,813 |
| 2023-03-15 | 3.100 | 3.200 | 2.862 | 3.050 | 3.050 | 369,472 |
| 2023-03-14 | 3.150 | 3.200 | 3.000 | 3.100 | 3.100 | 423,697 |
| 2023-03-13 | 3.300 | 3.500 | 3.100 | 3.150 | 3.150 | 616,260 |
| 2023-03-10 | 3.300 | 3.500 | 3.100 | 3.300 | 3.300 | 378,015 |
| 2023-03-09 | 3.300 | 3.500 | 3.020 | 3.300 | 3.300 | 572,988 |
| 2023-03-08 | 3.350 | 3.370 | 3.205 | 3.300 | 3.300 | 503,416 |
| 2023-03-07 | 3.350 | 3.370 | 3.200 | 3.350 | 3.350 | 333,862 |
| 2023-03-06 | 3.350 | 3.472 | 3.235 | 3.350 | 3.350 | 221,032 |
| 2023-03-03 | 3.500 | 3.532 | 3.150 | 3.350 | 3.350 | 823,843 |
| 2023-03-02 | 3.500 | 3.539 | 3.404 | 3.500 | 3.500 | 440,823 |
| 2023-03-01 | 3.500 | 3.600 | 3.400 | 3.500 | 3.500 | 303,716 |
| 2023-02-28 | 3.700 | 3.900 | 3.300 | 3.500 | 3.500 | 1,020,469 |
| 2023-02-27 | 3.750 | 3.900 | 3.500 | 3.700 | 3.700 | 774,242 |
| 2023-02-24 | 3.750 | 3.830 | 3.625 | 3.750 | 3.750 | 580,774 |
| 2023-02-23 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 386,094 |
| 2023-02-22 | 3.850 | 4.000 | 3.500 | 3.750 | 3.750 | 1,141,267 |
| 2023-02-21 | 3.850 | 4.080 | 3.700 | 3.850 | 3.850 | 562,080 |
| 2023-02-20 | 4.100 | 4.200 | 3.700 | 3.850 | 3.850 | 558,674 |
| 2023-02-17 | 4.150 | 4.200 | 4.000 | 4.100 | 4.100 | 798,772 |
| 2023-02-16 | 4.150 | 4.250 | 4.000 | 4.150 | 4.150 | 623,154 |
| 2023-02-15 | 4.100 | 4.500 | 4.000 | 4.150 | 4.150 | 2,391,396 |
| 2023-02-14 | 3.550 | 4.196 | 3.400 | 4.100 | 4.100 | 1,593,425 |
| 2023-02-13 | 3.550 | 3.700 | 3.400 | 3.500 | 3.500 | 623,232 |
| 2023-02-10 | 3.900 | 3.989 | 3.400 | 3.550 | 3.550 | 1,738,838 |
| 2023-02-09 | 3.950 | 4.180 | 3.800 | 4.180 | 4.180 | 610,858 |
| 2023-02-08 | 4.000 | 4.220 | 3.800 | 3.950 | 3.950 | 676,295 |
| 2023-02-07 | 4.000 | 4.200 | 3.800 | 4.000 | 4.000 | 787,008 |
| 2023-02-06 | 4.050 | 4.300 | 3.800 | 3.900 | 3.900 | 1,123,615 |
| 2023-02-03 | 3.800 | 4.300 | 3.744 | 4.050 | 4.050 | 1,982,835 |
| 2023-02-02 | 3.700 | 4.150 | 3.500 | 3.800 | 3.800 | 2,960,099 |
| 2023-02-01 | 4.400 | 4.500 | 3.500 | 3.500 | 3.500 | 2,165,059 |
| 2023-01-31 | 4.525 | 5.200 | 4.300 | 4.400 | 4.400 | 6,400,211 |
| 2023-01-30 | 3.325 | 5.500 | 3.150 | 4.500 | 4.500 | 18,883,266 |
| 2023-01-27 | 2.500 | 3.700 | 2.400 | 3.275 | 3.275 | 7,783,631 |
| 2023-01-26 | 2.600 | 2.755 | 2.400 | 2.500 | 2.500 | 1,113,378 |
| 2023-01-25 | 2.250 | 3.000 | 2.100 | 2.690 | 2.690 | 6,705,152 |
| 2023-01-24 | 2.100 | 2.380 | 2.000 | 2.250 | 2.250 | 560,129 |
| 2023-01-23 | 2.100 | 2.200 | 2.000 | 2.100 | 2.100 | 1,617,472 |
| 2023-01-20 | 2.050 | 2.100 | 1.941 | 2.100 | 2.100 | 410,791 |
| 2023-01-19 | 2.000 | 2.100 | 1.900 | 2.050 | 2.050 | 578,714 |
| 2023-01-18 | 1.925 | 2.100 | 1.850 | 2.000 | 2.000 | 1,537,812 |
| 2023-01-17 | 1.925 | 2.000 | 1.855 | 1.925 | 1.925 | 764,191 |
| 2023-01-16 | 1.975 | 2.100 | 1.850 | 1.925 | 1.925 | 808,787 |
| 2023-01-13 | 1.950 | 2.100 | 1.850 | 1.975 | 1.975 | 392,408 |
| 2023-01-12 | 1.975 | 2.100 | 1.850 | 1.975 | 1.975 | 321,673 |
| 2023-01-11 | 1.975 | 2.100 | 1.850 | 1.975 | 1.975 | 199,419 |
| 2023-01-10 | 1.975 | 2.100 | 1.850 | 1.975 | 1.975 | 809,874 |
| 2023-01-09 | 1.975 | 1.997 | 1.850 | 1.975 | 1.975 | 676,925 |
| 2023-01-06 | 1.950 | 2.100 | 1.800 | 1.975 | 1.975 | 235,886 |
| 2023-01-05 | 1.950 | 1.975 | 1.861 | 1.950 | 1.950 | 414,543 |
| 2023-01-04 | 1.950 | 2.100 | 1.800 | 1.950 | 1.950 | 209,504 |
| 2023-01-03 | 1.900 | 2.100 | 1.800 | 1.950 | 1.950 | 286,448 |
| 2022-12-30 | 1.900 | 2.000 | 1.800 | 1.900 | 1.900 | 304,105 |
| 2022-12-29 | 2.040 | 2.040 | 1.800 | 1.900 | 1.900 | 787,133 |
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.