Kazera Global PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-08	0.375	0.375	0.350	0.375	0.375	761,463
2024-03-07	0.375	0.388	0.350	0.375	0.375	1,793,847
2024-03-06	0.375	0.375	0.363	0.375	0.375	319,569
2024-03-05	0.375	0.400	0.350	0.375	0.375	2,558
2024-03-04	0.375	0.388	0.357	0.375	0.375	40,463
2024-03-01	0.375	0.375	0.375	0.375	0.375	0
2024-02-29	0.375	0.392	0.357	0.375	0.375	1,287,369
2024-02-28	0.375	0.389	0.357	0.375	0.375	258,794
2024-02-27	0.375	0.399	0.368	0.375	0.375	1,039,296
2024-02-26	0.425	0.450	0.360	0.375	0.375	16,548,139
2024-02-23	0.425	0.450	0.400	0.425	0.425	427,469
2024-02-22	0.425	0.450	0.408	0.425	0.425	476,728
2024-02-21	0.500	0.500	0.425	0.425	0.425	11,783,612
2024-02-20	0.525	0.525	0.510	0.525	0.525	1,460,096
2024-02-19	0.525	0.525	0.480	0.525	0.525	249,400
2024-02-16	0.525	0.550	0.500	0.525	0.525	7,419,858
2024-02-15	0.475	0.550	0.469	0.525	0.525	2,374,400
2024-02-14	0.475	0.475	0.469	0.475	0.475	1,262,981
2024-02-13	0.475	0.475	0.475	0.475	0.475	0
2024-02-12	0.500	0.500	0.425	0.475	0.475	2,908,554
2024-02-09	0.525	0.530	0.500	0.525	0.525	152,277
2024-02-08	0.525	0.525	0.511	0.525	0.525	100,265
2024-02-07	0.525	0.525	0.502	0.525	0.525	1,649
2024-02-06	0.525	0.539	0.525	0.525	0.525	50,000
2024-02-05	0.525	0.548	0.502	0.525	0.525	930,389
2024-02-02	0.525	0.525	0.510	0.525	0.525	101,788
2024-02-01	0.525	0.525	0.525	0.525	0.525	0
2024-01-31	0.525	0.525	0.525	0.525	0.525	0
2024-01-30	0.525	0.550	0.502	0.525	0.525	169,479
2024-01-29	0.525	0.560	0.508	0.560	0.560	77,038
2024-01-26	0.525	0.548	0.507	0.525	0.525	1,864,949
2024-01-25	0.525	0.539	0.500	0.525	0.525	1,141,949
2024-01-24	0.575	0.600	0.500	0.500	0.500	3,601,931
2024-01-23	0.575	0.590	0.550	0.575	0.575	327,118
2024-01-22	0.600	0.600	0.575	0.575	0.575	15,000
2024-01-19	0.600	0.600	0.600	0.600	0.600	0
2024-01-18	0.600	0.600	0.600	0.600	0.600	1,500,002
2024-01-17	0.625	0.625	0.625	0.625	0.625	0
2024-01-16	0.625	0.630	0.620	0.625	0.625	100,250
2024-01-15	0.650	0.650	0.610	0.625	0.625	1,006,538
2024-01-12	0.650	0.665	0.610	0.650	0.650	1,691,663
2024-01-11	0.700	0.750	0.632	0.650	0.650	1,292,126
2024-01-10	0.700	0.700	0.660	0.700	0.700	154,308
2024-01-09	0.700	0.735	0.642	0.700	0.700	3,100,000
2024-01-08	0.700	0.750	0.653	0.700	0.700	531,700
2024-01-05	0.655	0.740	0.655	0.700	0.700	1,863,962
2024-01-04	0.625	0.695	0.600	0.650	0.650	3,141,715
2024-01-03	0.625	0.650	0.600	0.625	0.625	2,147,816
2024-01-02	0.625	0.630	0.600	0.625	0.625	642,643
2023-12-29	0.625	0.630	0.600	0.625	0.625	600,838
2023-12-28	0.625	0.650	0.600	0.625	0.625	4,883,140
2023-12-27	0.625	0.625	0.615	0.625	0.625	340,228
2023-12-22	0.611	0.650	0.611	0.625	0.625	2,517,482
2023-12-21	0.550	1.500	0.550	0.600	0.600	92,495,986
2023-12-20	0.525	0.540	0.520	0.525	0.525	2,014,598
2023-12-19	0.525	0.525	0.510	0.525	0.525	1,144,336
2023-12-18	0.539	0.539	0.500	0.525	0.525	3,751,709
2023-12-15	0.550	0.550	0.515	0.550	0.550	786,942
2023-12-14	0.550	0.600	0.540	0.550	0.550	4,370,318
2023-12-13	0.525	0.525	0.515	0.525	0.525	193,592

← NewerPage 12 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.