Kazera Global PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	0.525	0.525	0.515	0.525	0.525	193,592
2023-12-12	0.525	0.525	0.505	0.525	0.525	10,000
2023-12-11	0.525	0.525	0.485	0.525	0.525	1,200,000
2023-12-08	0.525	0.525	0.500	0.525	0.525	2,825,562
2023-12-07	0.525	0.525	0.520	0.525	0.525	375,000
2023-12-06	0.525	0.525	0.500	0.525	0.525	257,104
2023-12-05	0.525	0.527	0.501	0.525	0.525	923,494
2023-12-04	0.550	0.550	0.510	0.525	0.525	12,577,923
2023-12-01	0.575	0.575	0.550	0.575	0.575	231,251
2023-11-30	0.575	0.575	0.550	0.575	0.575	28,739
2023-11-29	0.575	0.600	0.550	0.575	0.575	502,903
2023-11-28	0.575	0.584	0.550	0.575	0.575	1,230,588
2023-11-27	0.600	0.600	0.550	0.575	0.575	3,981,976
2023-11-24	0.625	0.625	0.600	0.625	0.625	3,000,000
2023-11-23	0.625	0.625	0.550	0.625	0.625	3,595,516
2023-11-22	0.650	0.650	0.613	0.650	0.650	163,106
2023-11-21	0.625	0.650	0.600	0.650	0.650	2,204,932
2023-11-20	0.650	0.660	0.600	0.625	0.625	1,575,757
2023-11-17	0.650	0.650	0.600	0.650	0.650	10,002,560
2023-11-16	0.650	0.700	0.650	0.650	0.650	142
2023-11-15	0.650	0.650	0.650	0.650	0.650	0
2023-11-14	0.650	0.650	0.650	0.650	0.650	0
2023-11-13	0.650	0.664	0.613	0.650	0.650	17,002,241
2023-11-10	0.650	0.650	0.617	0.650	0.650	400,000
2023-11-09	0.650	0.650	0.650	0.650	0.650	0
2023-11-08	0.650	0.650	0.617	0.650	0.650	36,888
2023-11-07	0.650	0.700	0.617	0.650	0.650	3,752,997
2023-11-06	0.625	0.690	0.617	0.650	0.650	673,775
2023-11-03	0.625	0.644	0.605	0.625	0.625	1,199,161
2023-11-02	0.625	0.625	0.625	0.625	0.625	0
2023-11-01	0.625	0.650	0.600	0.625	0.625	2,265
2023-10-31	0.625	0.625	0.625	0.625	0.625	0
2023-10-30	0.625	0.625	0.605	0.625	0.625	444
2023-10-27	0.625	0.640	0.600	0.625	0.625	86,543
2023-10-26	0.600	0.625	0.598	0.625	0.625	455,499
2023-10-25	0.575	0.610	0.560	0.600	0.600	126,921
2023-10-24	0.600	0.600	0.555	0.575	0.575	1,288,837
2023-10-23	0.625	0.625	0.600	0.625	0.625	60,316,666
2023-10-20	0.625	0.625	0.600	0.625	0.625	838,642
2023-10-19	0.625	0.625	0.600	0.625	0.625	70,940
2023-10-18	0.625	0.625	0.600	0.625	0.625	191,666
2023-10-17	0.625	0.625	0.601	0.625	0.625	160,748
2023-10-16	0.625	0.625	0.600	0.625	0.625	196,666
2023-10-13	0.625	0.625	0.601	0.625	0.625	15,381,396
2023-10-12	0.625	0.629	0.600	0.625	0.625	3,187,173
2023-10-11	0.625	0.625	0.600	0.625	0.625	21,908,404
2023-10-10	0.628	0.628	0.600	0.625	0.625	501,666
2023-10-09	0.650	0.700	0.600	0.650	0.650	1,526,535
2023-10-06	0.658	0.658	0.621	0.650	0.650	1,903,775
2023-10-05	0.675	0.675	0.675	0.675	0.675	0
2023-10-04	0.675	0.675	0.650	0.675	0.675	42,511,923
2023-10-03	0.675	0.695	0.660	0.675	0.675	11,160,361
2023-10-02	0.725	0.750	0.650	0.675	0.675	10,662,022
2023-09-29	0.706	0.740	0.706	0.725	0.725	2,016,287
2023-09-28	0.700	0.722	0.700	0.700	0.700	1,012,077
2023-09-27	0.735	0.735	0.675	0.675	0.675	3,030,409
2023-09-26	0.750	0.782	0.750	0.750	0.750	6,900,000
2023-09-25	0.750	0.750	0.730	0.750	0.750	500,000
2023-09-22	0.750	0.750	0.728	0.750	0.750	300,000
2023-09-21	0.750	0.789	0.728	0.750	0.750	151,639

← NewerPage 13 of 21 · 1,215 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.