Kanabo Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-28	2.100	2.200	1.950	2.050	2.050	540,041
2022-12-23	2.100	2.125	2.000	2.100	2.100	192,686
2022-12-22	2.100	2.200	2.010	2.100	2.100	547,832
2022-12-21	2.100	2.200	2.000	2.100	2.100	202,839
2022-12-20	2.200	2.200	2.000	2.100	2.100	763,927
2022-12-19	2.250	2.250	2.100	2.250	2.250	243,519
2022-12-16	2.250	2.400	2.100	2.250	2.250	107,103
2022-12-15	2.250	2.400	2.100	2.250	2.250	113,416
2022-12-14	2.275	2.400	2.100	2.250	2.250	354,188
2022-12-13	2.275	2.275	2.106	2.275	2.275	486,439
2022-12-12	2.300	2.300	2.200	2.300	2.300	110,922
2022-12-09	2.350	2.500	2.150	2.300	2.300	312,762
2022-12-08	2.400	2.500	2.225	2.350	2.350	328,403
2022-12-07	2.400	2.500	2.300	2.400	2.400	439,796
2022-12-06	2.400	2.500	2.300	2.400	2.400	287,740
2022-12-05	2.350	2.500	2.200	2.300	2.300	2,013,439
2022-12-02	2.350	2.350	2.206	2.350	2.350	744,708
2022-12-01	2.350	2.388	2.200	2.350	2.350	680,924
2022-11-30	2.350	2.500	2.200	2.370	2.370	160,585
2022-11-29	2.350	2.500	2.200	2.350	2.350	475,744
2022-11-28	2.350	2.500	2.200	2.350	2.350	204,763
2022-11-25	2.350	2.420	2.238	2.350	2.350	282,476
2022-11-24	2.300	2.500	2.200	2.350	2.350	377,413
2022-11-23	2.350	2.400	2.200	2.300	2.300	141,640
2022-11-22	2.350	2.400	2.200	2.350	2.350	324,138
2022-11-21	2.250	2.500	2.200	2.200	2.200	1,036,973
2022-11-18	2.250	2.295	2.162	2.250	2.250	432,404
2022-11-17	2.250	2.305	2.162	2.250	2.250	248,183
2022-11-16	2.250	2.400	2.133	2.250	2.250	559,112
2022-11-15	2.250	2.400	2.100	2.250	2.250	703,979
2022-11-14	2.250	2.270	2.125	2.200	2.200	584,012
2022-11-11	2.250	2.250	2.250	2.250	2.250	446,454
2022-11-10	2.300	2.400	2.000	2.200	2.200	739,193
2022-11-09	2.300	2.300	2.200	2.300	2.300	399,939
2022-11-08	2.250	2.400	2.200	2.300	2.300	495,015
2022-11-07	2.250	2.400	2.100	2.250	2.250	693,056
2022-11-04	2.250	2.370	2.150	2.250	2.250	3,318,344
2022-11-03	2.350	2.500	2.100	2.250	2.250	658,744
2022-11-02	2.400	2.450	2.350	2.350	2.350	614,668
2022-11-01	2.400	2.400	2.400	2.400	2.400	1,299,227
2022-10-31	2.400	2.412	2.320	2.400	2.400	103,157
2022-10-28	2.400	2.500	2.302	2.400	2.400	869,947
2022-10-27	2.400	2.400	2.400	2.400	2.400	536,578
2022-10-26	2.450	2.450	2.450	2.450	2.450	595,794
2022-10-25	2.450	2.650	2.400	2.450	2.450	984,025
2022-10-24	2.700	2.800	2.400	2.450	2.450	1,004,125
2022-10-21	2.700	2.800	2.600	2.700	2.700	143,201
2022-10-20	2.700	2.728	2.600	2.700	2.700	149,105
2022-10-19	2.700	2.700	2.700	2.700	2.700	268,357
2022-10-18	2.700	2.800	2.600	2.700	2.700	270,306
2022-10-17	2.750	2.900	2.600	2.600	2.600	439,838
2022-10-14	2.700	2.900	2.600	2.750	2.750	555,557
2022-10-13	2.800	2.900	2.650	2.700	2.700	309,583
2022-10-12	2.850	3.000	2.700	2.800	2.800	165,556
2022-10-11	2.850	3.000	2.700	2.850	2.850	222,153
2022-10-10	2.950	3.000	2.700	2.850	2.850	314,391
2022-10-07	2.675	3.200	2.500	2.950	2.950	3,258,264
2022-10-06	2.675	2.850	2.500	2.675	2.675	405,801
2022-10-05	2.675	2.850	2.550	2.675	2.675	363,543
2022-10-04	2.450	2.785	2.300	2.650	2.650	105,648

← NewerPage 17 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.