Kanabo Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	13.000	14.400	12.850	14.000	14.000	545,965
2022-01-12	13.500	13.500	12.500	13.100	13.100	645,912
2022-01-11	14.000	14.000	13.000	13.500	13.500	243,814
2022-01-10	14.500	14.767	13.000	14.000	14.000	701,625
2022-01-07	16.250	16.475	14.300	14.300	14.300	1,213,997
2022-01-06	13.750	16.500	13.650	16.250	16.250	1,631,757
2022-01-05	15.195	15.195	13.525	13.750	13.750	1,015,002
2022-01-04	14.500	16.250	14.000	14.700	14.700	1,238,950
2021-12-31	14.250	15.000	13.650	14.000	14.000	995,915
2021-12-30	11.750	15.000	11.500	13.100	13.100	1,747,989
2021-12-29	10.750	12.500	10.500	11.500	11.500	378,658
2021-12-24	10.750	11.499	10.200	10.750	10.750	138,029
2021-12-23	10.750	11.425	10.000	10.000	10.000	274,619
2021-12-22	10.500	11.400	10.000	10.500	10.500	497,763
2021-12-21	11.000	11.000	10.000	10.300	10.300	492,205
2021-12-20	11.250	11.500	10.500	11.000	11.000	119,051
2021-12-17	11.750	12.000	11.000	11.250	11.250	384,116
2021-12-16	12.500	12.850	11.250	12.000	12.000	457,707
2021-12-15	12.500	13.000	12.000	12.500	12.500	254,244
2021-12-14	12.250	12.970	12.170	12.500	12.500	144,838
2021-12-13	12.250	12.500	12.000	12.250	12.250	144,086
2021-12-10	12.250	12.500	12.000	12.250	12.250	303,017
2021-12-09	12.500	13.000	11.600	12.250	12.250	569,687
2021-12-08	12.750	13.500	12.000	12.800	12.800	459,580
2021-12-07	13.200	13.200	12.500	12.750	12.750	424,864
2021-12-06	13.000	14.000	12.500	13.250	13.250	511,237
2021-12-03	12.500	12.750	11.700	12.750	12.750	383,644
2021-12-02	12.750	13.000	11.900	12.000	12.000	701,818
2021-12-01	13.500	13.500	12.500	13.500	13.500	573,110
2021-11-30	13.500	13.798	13.000	13.500	13.500	402,129
2021-11-29	12.750	14.000	11.900	13.000	13.000	923,958
2021-11-26	13.250	13.500	12.000	12.200	12.200	1,293,911
2021-11-25	14.000	14.075	13.000	13.350	13.350	941,922
2021-11-24	14.000	14.200	13.630	13.900	13.900	207,623
2021-11-23	13.750	15.000	13.400	14.000	14.000	719,998
2021-11-22	14.500	15.000	13.500	14.500	14.500	909,015
2021-11-19	14.500	14.900	14.122	14.500	14.500	296,292
2021-11-18	14.500	14.950	14.000	14.500	14.500	484,874
2021-11-17	14.500	14.650	14.000	14.000	14.000	646,105
2021-11-16	15.000	15.000	14.000	14.500	14.500	412,742
2021-11-15	15.000	15.500	14.500	15.000	15.000	948,714
2021-11-12	15.250	15.500	14.500	15.000	15.000	474,125
2021-11-11	15.500	15.745	14.650	15.500	15.500	293,350
2021-11-10	15.500	15.900	15.000	15.500	15.500	214,717
2021-11-09	15.500	15.950	15.189	15.200	15.200	308,652
2021-11-08	15.500	15.800	15.110	15.500	15.500	552,138
2021-11-05	15.500	15.900	15.000	15.500	15.500	469,321
2021-11-04	15.000	16.000	15.000	15.900	15.900	503,473
2021-11-03	14.800	15.500	14.500	15.100	15.100	503,881
2021-11-02	15.250	15.300	14.600	15.100	15.100	485,377
2021-11-01	15.500	15.750	15.000	15.250	15.250	507,961
2021-10-29	15.500	15.600	15.050	15.500	15.500	312,563
2021-10-28	15.500	15.750	15.070	15.500	15.500	352,527
2021-10-27	15.250	15.975	15.225	15.500	15.500	306,833
2021-10-26	15.750	16.000	15.000	15.500	15.500	677,757
2021-10-25	16.040	16.040	15.100	15.500	15.500	398,776

← NewerPage 21 of 21 · 1,256 trading days

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.