Kanabo Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-03	2.450	2.600	2.300	2.450	2.450	392,994
2022-09-30	2.400	2.600	2.300	2.450	2.450	161,373
2022-09-29	2.450	2.600	2.300	2.460	2.460	317,604
2022-09-28	2.300	2.500	2.200	2.400	2.400	325,129
2022-09-27	2.300	2.500	2.100	2.350	2.350	97,408
2022-09-26	2.250	2.500	2.100	2.300	2.300	150,116
2022-09-23	2.250	2.400	2.175	2.250	2.250	94,601
2022-09-22	2.250	2.420	2.100	2.250	2.250	300,610
2022-09-21	2.275	2.400	2.123	2.250	2.250	370,181
2022-09-20	2.400	2.500	2.150	2.275	2.275	829,546
2022-09-16	2.500	2.500	2.300	2.400	2.400	478,499
2022-09-15	2.600	2.700	2.351	2.500	2.500	371,401
2022-09-14	2.550	2.550	2.410	2.550	2.550	175,688
2022-09-13	2.650	2.700	2.450	2.575	2.575	693,849
2022-09-12	2.500	2.700	2.366	2.600	2.600	1,676,885
2022-09-09	2.500	2.500	2.362	2.500	2.500	199,627
2022-09-08	2.500	2.700	2.300	2.500	2.500	298,368
2022-09-07	2.500	2.519	2.357	2.500	2.500	60,274
2022-09-06	2.500	2.700	2.331	2.500	2.500	188,491
2022-09-05	2.550	2.700	2.322	2.500	2.500	374,139
2022-09-02	2.650	2.800	2.500	2.600	2.600	236,844
2022-09-01	2.700	2.800	2.502	2.650	2.650	1,151,640
2022-08-31	2.800	2.800	2.350	2.800	2.800	2,291,387
2022-08-30	2.825	2.900	2.750	2.825	2.825	140,408
2022-08-26	2.825	2.900	2.750	2.825	2.825	91,556
2022-08-25	2.850	2.900	2.750	2.900	2.900	127,200
2022-08-24	2.850	2.900	2.800	2.850	2.850	335,131
2022-08-23	3.000	3.100	2.800	2.850	2.850	641,077
2022-08-22	3.000	3.100	2.910	3.000	3.000	589,062
2022-08-19	3.150	3.200	2.935	3.000	3.000	660,341
2022-08-18	3.150	3.300	3.000	3.090	3.090	354,727
2022-08-17	2.875	3.345	2.750	3.010	3.010	2,770,314
2022-08-16	3.125	3.250	2.750	2.925	2.925	633,050
2022-08-15	3.125	3.220	3.000	3.125	3.125	214,750
2022-08-12	3.075	3.260	2.953	3.125	3.125	204,205
2022-08-11	3.350	3.500	2.750	3.240	3.240	1,327,847
2022-08-10	3.300	3.500	3.180	3.350	3.350	307,573
2022-08-09	3.150	3.500	3.000	3.300	3.300	949,265
2022-08-08	2.950	3.300	2.800	3.300	3.300	1,041,289
2022-08-05	3.100	3.100	2.800	3.100	3.100	903,699
2022-08-04	3.305	3.305	2.800	3.200	3.200	2,386,539
2022-08-03	2.750	4.000	2.700	3.350	3.350	10,964,326
2022-08-02	3.000	3.000	2.700	2.750	2.750	1,306,212
2022-08-01	2.875	3.250	2.750	3.000	3.000	994,398
2022-07-29	2.875	2.995	2.750	2.875	2.875	554,471
2022-07-28	2.875	3.000	2.750	2.875	2.875	247,742
2022-07-27	3.000	3.195	2.750	2.850	2.850	250,496
2022-07-26	3.000	3.000	2.750	3.000	3.000	230,634
2022-07-25	3.000	3.250	2.750	3.000	3.000	430,936
2022-07-22	3.000	3.000	2.750	3.000	3.000	92,513
2022-07-21	3.000	3.000	2.750	3.000	3.000	157,811
2022-07-20	3.000	3.250	2.750	3.000	3.000	448,547
2022-07-19	3.000	3.000	2.750	3.000	3.000	185,389
2022-07-18	3.000	3.025	2.750	3.000	3.000	225,252
2022-07-15	2.875	3.250	2.750	3.000	3.000	252,456
2022-07-14	3.000	3.029	2.750	2.875	2.875	396,224
2022-07-13	3.000	3.090	2.750	3.000	3.000	175,072
2022-07-12	3.000	3.200	2.906	3.000	3.000	305,142
2022-07-11	2.875	3.250	2.750	3.000	3.000	2,041,888
2022-07-08	2.775	3.000	2.775	2.875	2.875	153,509

← NewerPage 18 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.