Kanabo Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	6.220	6.220	6.025	6.210	6.210	254,392
2022-04-06	6.250	6.250	6.063	6.125	6.125	1,404,513
2022-04-05	6.325	6.325	6.100	6.150	6.150	917,370
2022-04-04	6.375	6.500	6.200	6.350	6.350	360,205
2022-04-01	6.625	6.625	6.250	6.500	6.500	528,166
2022-03-31	6.650	6.850	6.300	6.500	6.500	567,410
2022-03-30	6.650	6.650	6.300	6.650	6.650	298,730
2022-03-29	6.750	7.000	6.300	6.650	6.650	168,061
2022-03-28	6.750	7.000	6.500	6.750	6.750	2,251,343
2022-03-25	6.375	7.000	6.275	6.750	6.750	467,194
2022-03-24	6.375	6.500	6.263	6.500	6.500	308,173
2022-03-23	6.750	7.000	6.250	6.750	6.750	1,214,348
2022-03-22	6.750	7.000	6.500	6.750	6.750	795,894
2022-03-21	6.750	6.750	6.500	6.750	6.750	219,615
2022-03-18	6.750	7.000	6.500	6.750	6.750	200,156
2022-03-17	6.750	6.950	6.500	6.750	6.750	143,963
2022-03-16	6.750	7.000	6.450	6.750	6.750	468,153
2022-03-15	6.625	6.900	6.500	6.750	6.750	466,780
2022-03-14	6.500	6.750	6.330	6.500	6.500	501,278
2022-03-11	6.625	6.700	6.250	6.500	6.500	265,447
2022-03-10	6.750	6.950	6.250	6.625	6.625	623,935
2022-03-09	5.750	6.975	5.503	6.750	6.750	1,711,623
2022-03-08	6.000	6.000	5.500	5.625	5.625	952,118
2022-03-07	6.250	6.500	5.700	5.800	5.800	1,222,493
2022-03-04	6.875	6.875	6.000	6.250	6.250	764,200
2022-03-03	7.125	7.250	6.750	6.750	6.750	479,837
2022-03-02	7.250	7.340	6.750	7.125	7.125	1,050,685
2022-03-01	7.250	7.750	7.000	7.200	7.200	986,703
2022-02-28	6.875	7.550	6.750	6.900	6.900	4,714,787
2022-02-25	6.875	7.000	6.525	6.875	6.875	3,044,424
2022-02-24	7.500	7.500	6.750	7.000	7.000	2,275,910
2022-02-23	7.625	7.750	7.250	7.400	7.400	2,973,863
2022-02-22	8.625	8.625	7.000	7.500	7.500	13,549,355
2022-02-21	10.500	10.700	9.500	10.000	10.000	332,139
2022-02-18	10.500	10.775	10.010	10.750	10.750	900,635
2022-02-17	10.500	10.900	10.250	10.500	10.500	764,678
2022-02-16	11.000	11.445	10.000	10.500	10.500	1,123,639
2022-02-15	10.750	11.500	10.466	11.000	11.000	279,116
2022-02-14	11.250	11.500	10.000	10.750	10.750	1,076,378
2022-02-11	11.500	11.500	10.500	11.400	11.400	528,309
2022-02-10	11.500	11.840	11.000	11.300	11.300	469,798
2022-02-09	11.500	11.875	11.175	11.500	11.500	398,422
2022-02-08	11.500	11.875	11.050	11.500	11.500	563,881
2022-02-07	11.250	12.000	10.650	11.600	11.600	854,379
2022-02-04	11.460	11.460	11.000	11.250	11.250	321,232
2022-02-03	11.750	11.750	11.050	11.500	11.500	360,134
2022-02-02	12.250	12.250	11.425	11.750	11.750	403,811
2022-02-01	12.250	13.000	11.700	12.250	12.250	436,200
2022-01-31	11.750	13.000	11.188	12.100	12.100	577,451
2022-01-28	11.750	12.425	11.476	11.750	11.750	82,420
2022-01-27	12.000	12.500	11.000	12.000	12.000	524,310
2022-01-26	12.500	12.630	11.500	12.000	12.000	502,978
2022-01-25	12.000	13.000	11.600	12.500	12.500	423,651
2022-01-24	13.000	13.000	11.500	12.000	12.000	555,866
2022-01-21	12.750	13.150	12.400	12.500	12.500	354,982
2022-01-20	13.750	14.000	12.400	12.750	12.750	300,256
2022-01-19	14.350	14.350	13.500	13.750	13.750	373,923
2022-01-18	14.750	15.485	14.000	14.500	14.500	289,076
2022-01-17	14.000	15.000	13.750	14.500	14.500	657,808
2022-01-14	13.750	14.499	13.550	14.000	14.000	138,039

← NewerPage 20 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.