Kanabo Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-07 | 2.750 | 3.000 | 2.500 | 2.750 | 2.750 | 348,816 |
| 2022-07-06 | 2.375 | 3.000 | 2.250 | 2.750 | 2.750 | 1,068,629 |
| 2022-07-05 | 2.507 | 2.507 | 2.250 | 2.375 | 2.375 | 589,669 |
| 2022-07-04 | 2.600 | 2.600 | 2.500 | 2.600 | 2.600 | 181,616 |
| 2022-07-01 | 2.600 | 2.600 | 2.500 | 2.600 | 2.600 | 101,504 |
| 2022-06-30 | 2.625 | 2.640 | 2.350 | 2.600 | 2.600 | 268,110 |
| 2022-06-29 | 2.750 | 2.800 | 2.500 | 2.625 | 2.625 | 451,832 |
| 2022-06-28 | 2.750 | 2.875 | 2.550 | 2.750 | 2.750 | 372,247 |
| 2022-06-27 | 2.875 | 3.000 | 2.620 | 2.750 | 2.750 | 1,320,716 |
| 2022-06-24 | 3.050 | 3.100 | 2.775 | 2.875 | 2.875 | 1,102,527 |
| 2022-06-23 | 3.325 | 3.325 | 2.600 | 3.100 | 3.100 | 2,269,048 |
| 2022-06-22 | 3.325 | 3.358 | 3.250 | 3.325 | 3.325 | 211,996 |
| 2022-06-21 | 3.325 | 3.367 | 3.250 | 3.280 | 3.280 | 237,690 |
| 2022-06-20 | 3.375 | 3.500 | 3.160 | 3.325 | 3.325 | 408,848 |
| 2022-06-17 | 3.375 | 3.500 | 3.313 | 3.410 | 3.410 | 412,356 |
| 2022-06-16 | 3.625 | 3.750 | 3.250 | 3.500 | 3.500 | 1,772,993 |
| 2022-06-15 | 3.625 | 3.625 | 3.500 | 3.625 | 3.625 | 88,766 |
| 2022-06-14 | 3.750 | 3.857 | 3.500 | 3.625 | 3.625 | 358,115 |
| 2022-06-13 | 4.000 | 4.000 | 3.500 | 3.750 | 3.750 | 175,347 |
| 2022-06-10 | 4.000 | 4.020 | 3.775 | 4.000 | 4.000 | 870,830 |
| 2022-06-09 | 4.000 | 4.190 | 3.813 | 4.000 | 4.000 | 694,970 |
| 2022-06-08 | 4.000 | 4.020 | 3.775 | 4.000 | 4.000 | 808,258 |
| 2022-06-07 | 4.000 | 4.029 | 3.785 | 4.000 | 4.000 | 241,216 |
| 2022-06-06 | 4.000 | 4.030 | 3.889 | 4.000 | 4.000 | 647,647 |
| 2022-06-01 | 4.000 | 4.033 | 3.875 | 4.000 | 4.000 | 321,107 |
| 2022-05-31 | 3.850 | 4.250 | 3.750 | 4.000 | 4.000 | 1,324,519 |
| 2022-05-30 | 3.750 | 4.050 | 3.700 | 3.850 | 3.850 | 1,364,493 |
| 2022-05-27 | 3.750 | 4.000 | 3.650 | 3.750 | 3.750 | 636,491 |
| 2022-05-26 | 3.750 | 4.000 | 3.535 | 3.750 | 3.750 | 1,897,840 |
| 2022-05-25 | 3.750 | 4.000 | 3.525 | 3.750 | 3.750 | 723,318 |
| 2022-05-24 | 3.750 | 4.000 | 3.525 | 3.750 | 3.750 | 186,491 |
| 2022-05-23 | 3.950 | 3.950 | 3.751 | 3.875 | 3.875 | 197,798 |
| 2022-05-20 | 3.875 | 4.215 | 3.750 | 4.000 | 4.000 | 1,196,212 |
| 2022-05-19 | 3.875 | 3.875 | 3.753 | 3.875 | 3.875 | 188,454 |
| 2022-05-18 | 3.980 | 3.980 | 3.760 | 3.875 | 3.875 | 363,613 |
| 2022-05-17 | 4.078 | 4.078 | 3.750 | 4.000 | 4.000 | 661,182 |
| 2022-05-16 | 4.200 | 4.200 | 4.000 | 4.125 | 4.125 | 359,023 |
| 2022-05-13 | 4.250 | 4.275 | 4.000 | 4.250 | 4.250 | 381,186 |
| 2022-05-12 | 4.250 | 4.500 | 4.000 | 4.000 | 4.000 | 267,863 |
| 2022-05-11 | 4.375 | 4.425 | 4.125 | 4.250 | 4.250 | 220,763 |
| 2022-05-10 | 4.375 | 4.500 | 4.131 | 4.375 | 4.375 | 174,844 |
| 2022-05-09 | 4.750 | 4.750 | 4.125 | 4.500 | 4.500 | 278,617 |
| 2022-05-06 | 4.750 | 4.930 | 4.500 | 4.625 | 4.625 | 844,962 |
| 2022-05-05 | 5.084 | 5.084 | 4.730 | 4.750 | 4.750 | 1,683,132 |
| 2022-05-04 | 5.250 | 5.250 | 5.000 | 5.125 | 5.125 | 738,821 |
| 2022-05-03 | 5.250 | 5.250 | 5.025 | 5.125 | 5.125 | 652,247 |
| 2022-04-29 | 5.500 | 5.500 | 4.460 | 5.125 | 5.125 | 1,870,980 |
| 2022-04-28 | 5.600 | 5.600 | 5.250 | 5.400 | 5.400 | 639,191 |
| 2022-04-27 | 5.900 | 5.900 | 5.440 | 5.625 | 5.625 | 328,059 |
| 2022-04-26 | 5.875 | 6.000 | 5.750 | 5.875 | 5.875 | 1,485,540 |
| 2022-04-25 | 6.140 | 6.140 | 5.750 | 5.875 | 5.875 | 271,541 |
| 2022-04-22 | 6.125 | 6.500 | 5.750 | 6.000 | 6.000 | 529,505 |
| 2022-04-21 | 6.000 | 6.125 | 5.835 | 6.125 | 6.125 | 495,696 |
| 2022-04-20 | 6.125 | 6.130 | 5.775 | 6.000 | 6.000 | 585,283 |
| 2022-04-19 | 6.125 | 6.500 | 5.800 | 5.950 | 5.950 | 420,734 |
| 2022-04-14 | 6.240 | 6.240 | 6.115 | 6.125 | 6.125 | 257,913 |
| 2022-04-13 | 6.250 | 6.250 | 6.081 | 6.125 | 6.125 | 256,704 |
| 2022-04-12 | 6.025 | 6.248 | 5.852 | 6.125 | 6.125 | 453,616 |
| 2022-04-11 | 6.200 | 6.200 | 5.800 | 6.200 | 6.200 | 618,382 |
| 2022-04-08 | 6.125 | 6.250 | 6.000 | 6.125 | 6.125 | 201,645 |
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.