Kazera Global PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	0.600	0.650	0.527	0.550	0.550	1,758,092
2024-06-06	0.600	0.600	0.577	0.600	0.600	496,163
2024-06-05	0.600	0.650	0.577	0.600	0.600	89,215
2024-06-04	0.550	0.640	0.550	0.600	0.600	3,526,956
2024-06-03	0.550	0.570	0.500	0.525	0.525	2,690,100
2024-05-31	0.550	0.550	0.550	0.550	0.550	0
2024-05-30	0.575	0.600	0.535	0.550	0.550	2,622,741
2024-05-29	0.575	0.583	0.555	0.575	0.575	1,069,040
2024-05-28	0.575	0.575	0.555	0.575	0.575	184,512
2024-05-24	0.575	0.585	0.567	0.575	0.575	1,152,383
2024-05-23	0.575	0.590	0.571	0.575	0.575	1,060,861
2024-05-22	0.575	0.575	0.550	0.575	0.575	235,382
2024-05-21	0.575	0.575	0.571	0.575	0.575	182,364
2024-05-20	0.575	0.575	0.575	0.575	0.575	0
2024-05-17	0.575	0.594	0.575	0.575	0.575	500,000
2024-05-16	0.575	0.575	0.566	0.575	0.575	50,000
2024-05-15	0.600	0.600	0.567	0.575	0.575	333,333
2024-05-14	0.600	0.600	0.566	0.600	0.600	244,372
2024-05-13	0.600	0.650	0.550	0.600	0.600	948,660
2024-05-10	0.600	0.629	0.585	0.600	0.600	1,361,287
2024-05-09	0.600	0.600	0.550	0.600	0.600	64,320
2024-05-08	0.635	0.635	0.550	0.600	0.600	1,673,885
2024-05-07	0.650	0.650	0.625	0.650	0.650	200,000
2024-05-03	0.650	0.683	0.620	0.650	0.650	515,000
2024-05-02	0.650	0.650	0.602	0.650	0.650	230,059
2024-05-01	0.550	0.695	0.527	0.650	0.650	3,699,484
2024-04-30	0.650	0.650	0.612	0.650	0.650	327,619
2024-04-29	0.650	0.695	0.633	0.650	0.650	492,765
2024-04-26	0.650	0.700	0.633	0.650	0.650	84,830
2024-04-25	0.722	0.722	0.650	0.650	0.650	2,882,463
2024-04-24	0.655	0.800	0.655	0.725	0.725	11,578,882
2024-04-23	0.600	0.700	0.600	0.650	0.650	2,564,246
2024-04-22	0.600	0.620	0.600	0.600	0.600	417,020
2024-04-19	0.600	0.600	0.600	0.600	0.600	0
2024-04-18	0.600	0.600	0.581	0.600	0.600	70,000
2024-04-17	0.613	0.650	0.575	0.613	0.613	1,302,580
2024-04-16	0.525	0.640	0.500	0.613	0.613	1,562,528
2024-04-15	0.525	0.588	0.522	0.525	0.525	120,720
2024-04-12	0.525	0.595	0.525	0.525	0.525	2,025,000
2024-04-11	0.525	0.525	0.514	0.525	0.525	1,000,000
2024-04-10	0.618	0.685	0.521	0.550	0.550	2,392,644
2024-04-09	0.563	0.676	0.563	0.618	0.618	3,284,751
2024-04-08	0.550	0.600	0.550	0.550	0.550	424,137
2024-04-05	0.538	0.550	0.538	0.550	0.550	721,823
2024-04-04	0.500	0.550	0.450	0.500	0.500	17,114,162
2024-04-03	0.450	0.538	0.415	0.500	0.500	5,155,481
2024-04-02	0.414	0.470	0.414	0.450	0.450	3,155,313
2024-03-28	0.400	0.450	0.350	0.400	0.400	676,571
2024-03-27	0.363	0.500	0.363	0.400	0.400	7,580,266
2024-03-26	0.346	0.350	0.346	0.350	0.350	1,203,152
2024-03-25	0.350	0.365	0.325	0.325	0.325	3,859,070
2024-03-22	0.350	0.365	0.350	0.350	0.350	331,000
2024-03-21	0.350	0.350	0.350	0.350	0.350	0
2024-03-20	0.350	0.370	0.332	0.350	0.350	2,957,092
2024-03-19	0.350	0.365	0.330	0.350	0.350	165,177
2024-03-18	0.350	0.370	0.328	0.350	0.350	1,090,540
2024-03-15	0.350	0.374	0.350	0.350	0.350	613,590
2024-03-14	0.350	0.400	0.327	0.350	0.350	373,000
2024-03-13	0.350	0.370	0.311	0.350	0.350	1,973,458
2024-03-12	0.375	0.379	0.350	0.350	0.350	512,799

← NewerPage 11 of 21 · 1,209 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.