Kazera Global PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	1.200	1.250	0.970	1.100	1.100	12,073,299
2024-08-29	1.000	1.250	1.000	1.200	1.200	36,078,920
2024-08-28	1.000	1.050	0.911	0.950	0.950	11,008,095
2024-08-27	0.900	1.050	0.850	1.000	1.000	23,948,378
2024-08-23	0.825	1.000	0.800	0.875	0.875	15,371,659
2024-08-22	0.775	0.850	0.700	0.825	0.825	4,418,918
2024-08-21	0.775	0.800	0.700	0.750	0.750	7,981,894
2024-08-20	0.700	0.850	0.650	0.750	0.750	7,163,554
2024-08-19	0.700	0.750	0.650	0.700	0.700	3,496,982
2024-08-16	0.750	0.800	0.650	0.700	0.700	20,894,319
2024-08-15	0.625	0.800	0.500	0.750	0.750	12,135,952
2024-08-14	0.550	0.600	0.500	0.550	0.550	3,371,944
2024-08-13	0.550	0.600	0.500	0.550	0.550	34,329,263
2024-08-12	0.550	0.580	0.535	0.550	0.550	1,873,704
2024-08-09	0.416	0.600	0.416	0.550	0.550	260,520,139
2024-08-08	0.400	0.413	0.350	0.400	0.400	957,183
2024-08-07	0.475	0.500	0.370	0.400	0.400	6,796,283
2024-08-06	0.375	0.400	0.350	0.400	0.400	1,841,551
2024-08-05	0.425	0.450	0.350	0.375	0.375	1,530,112
2024-08-02	0.425	0.450	0.400	0.425	0.425	108,780
2024-08-01	0.470	0.470	0.425	0.425	0.425	1,774,745
2024-07-31	0.500	0.550	0.430	0.475	0.475	8,550,925
2024-07-30	0.385	0.550	0.385	0.500	0.500	7,939,289
2024-07-29	0.375	0.390	0.362	0.375	0.375	1,572,953
2024-07-26	0.375	0.394	0.350	0.375	0.375	3,216,889
2024-07-25	0.375	0.375	0.350	0.375	0.375	3,400
2024-07-24	0.375	0.375	0.350	0.375	0.375	900,000
2024-07-23	0.375	0.384	0.350	0.375	0.375	733,580
2024-07-22	0.401	0.401	0.350	0.375	0.375	2,456,070
2024-07-19	0.475	0.490	0.401	0.425	0.425	1,187,364
2024-07-18	0.475	0.475	0.475	0.475	0.475	0
2024-07-17	0.475	0.475	0.413	0.475	0.475	100,000
2024-07-16	0.450	0.500	0.413	0.450	0.450	307,506
2024-07-15	0.425	0.460	0.408	0.450	0.450	4,684,516
2024-07-12	0.425	0.425	0.400	0.425	0.425	234,614
2024-07-11	0.425	0.425	0.425	0.425	0.425	0
2024-07-10	0.425	0.425	0.417	0.425	0.425	1,346,887
2024-07-09	0.425	0.425	0.400	0.425	0.425	298,972
2024-07-08	0.425	0.425	0.420	0.425	0.425	203,136
2024-07-05	0.425	0.425	0.400	0.425	0.425	851,814
2024-07-04	0.425	0.425	0.401	0.425	0.425	10
2024-07-03	0.425	0.427	0.401	0.425	0.425	366,145
2024-07-02	0.450	0.455	0.425	0.425	0.425	87,400
2024-07-01	0.425	0.450	0.401	0.450	0.450	1,661,963
2024-06-28	0.433	0.433	0.400	0.425	0.425	4,178,618
2024-06-27	0.450	0.490	0.431	0.450	0.450	638,368
2024-06-26	0.425	0.470	0.420	0.450	0.450	1,494,398
2024-06-25	0.425	0.447	0.400	0.425	0.425	1,208,544
2024-06-24	0.425	0.438	0.425	0.425	0.425	850,000
2024-06-21	0.451	0.451	0.425	0.425	0.425	822,801
2024-06-20	0.475	0.480	0.451	0.475	0.475	585,356
2024-06-19	0.475	0.485	0.453	0.475	0.475	372,964
2024-06-18	0.501	0.501	0.475	0.475	0.475	918,478
2024-06-17	0.525	0.525	0.525	0.525	0.525	190,476
2024-06-14	0.525	0.525	0.500	0.525	0.525	875,000
2024-06-13	0.525	0.525	0.500	0.525	0.525	650,000
2024-06-12	0.525	0.550	0.525	0.525	0.525	16,070
2024-06-11	0.550	0.550	0.500	0.525	0.525	4,853,996
2024-06-10	0.550	0.550	0.500	0.550	0.550	692
2024-06-07	0.600	0.650	0.527	0.550	0.550	1,758,092

← NewerPage 10 of 21 · 1,214 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.