Kazera Global PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	0.725	0.775	0.708	0.750	0.750	1,535,685
2023-09-19	0.725	0.738	0.705	0.725	0.725	171,236
2023-09-18	0.725	0.740	0.703	0.725	0.725	661,542
2023-09-15	0.725	0.725	0.701	0.725	0.725	304,130
2023-09-14	0.725	0.740	0.701	0.725	0.725	700,000
2023-09-13	0.725	0.725	0.700	0.725	0.725	4,332,443
2023-09-12	0.750	0.750	0.725	0.750	0.750	20,376,879
2023-09-11	0.750	0.800	0.725	0.750	0.750	5,295
2023-09-08	0.750	0.760	0.725	0.750	0.750	1,124,625
2023-09-07	0.750	0.764	0.750	0.750	0.750	350,000
2023-09-06	0.750	0.750	0.725	0.750	0.750	43,607
2023-09-05	0.750	0.750	0.750	0.750	0.750	0
2023-09-04	0.750	0.750	0.730	0.750	0.750	16,326
2023-09-01	0.750	0.750	0.730	0.750	0.750	28,660
2023-08-31	0.750	0.750	0.725	0.750	0.750	34,483
2023-08-30	0.750	0.750	0.720	0.750	0.750	2,006,884
2023-08-29	0.775	0.780	0.750	0.775	0.775	1,075,343
2023-08-25	0.785	0.785	0.750	0.775	0.775	152,248
2023-08-24	0.775	0.800	0.756	0.775	0.775	852,800
2023-08-23	0.775	0.800	0.775	0.775	0.775	150,000
2023-08-22	0.775	0.800	0.775	0.775	0.775	8,250,156
2023-08-21	0.811	0.811	0.757	0.775	0.775	2,301,212
2023-08-18	0.850	0.850	0.850	0.850	0.850	0
2023-08-17	0.850	0.850	0.811	0.850	0.850	68,724
2023-08-16	0.850	0.850	0.850	0.850	0.850	0
2023-08-15	0.850	0.853	0.815	0.850	0.850	786,189
2023-08-14	0.850	0.853	0.850	0.850	0.850	234,384
2023-08-11	0.850	0.850	0.850	0.850	0.850	0
2023-08-10	0.850	0.850	0.850	0.850	0.850	4,287,701
2023-08-09	0.850	0.854	0.811	0.850	0.850	5,673,084
2023-08-08	0.850	0.900	0.800	0.850	0.850	708,978
2023-08-07	0.850	0.860	0.801	0.850	0.850	358,066
2023-08-04	0.875	0.900	0.810	0.850	0.850	350,250
2023-08-03	0.850	0.875	0.850	0.875	0.875	158,745
2023-08-02	0.875	0.900	0.875	0.875	0.875	32,004,447
2023-08-01	0.875	0.875	0.850	0.875	0.875	300,000
2023-07-31	0.900	0.900	0.820	0.875	0.875	2,577,684
2023-07-28	0.900	0.900	0.900	0.900	0.900	0
2023-07-27	0.900	0.900	0.900	0.900	0.900	0
2023-07-26	0.900	0.900	0.875	0.900	0.900	773,451
2023-07-25	0.900	0.900	0.850	0.900	0.900	510,000
2023-07-24	0.916	0.987	0.850	0.900	0.900	6,172,055
2023-07-21	0.845	0.916	0.845	0.916	0.916	2,037,470
2023-07-20	0.775	0.845	0.756	0.800	0.800	3,866,585
2023-07-19	0.775	0.800	0.700	0.775	0.775	7,058,816
2023-07-18	0.775	0.788	0.753	0.775	0.775	638,933
2023-07-17	0.775	0.775	0.760	0.775	0.775	350,000
2023-07-14	0.800	0.800	0.750	0.800	0.800	520,400
2023-07-13	0.800	0.850	0.774	0.800	0.800	4,416,608
2023-07-12	0.775	0.775	0.774	0.775	0.775	100,000
2023-07-11	0.775	0.775	0.750	0.775	0.775	661,290
2023-07-10	0.775	0.779	0.775	0.775	0.775	23,427
2023-07-07	0.775	0.785	0.750	0.775	0.775	902,201
2023-07-06	0.800	0.850	0.750	0.775	0.775	3,921,962
2023-07-05	0.800	0.800	0.710	0.800	0.800	6,317,623
2023-07-04	0.825	0.825	0.750	0.825	0.825	454
2023-07-03	0.825	0.825	0.800	0.825	0.825	87,695
2023-06-30	0.825	0.825	0.800	0.825	0.825	170,090
2023-06-29	0.825	0.825	0.800	0.825	0.825	100,000
2023-06-28	0.825	0.850	0.800	0.825	0.825	197,630

← NewerPage 14 of 21 · 1,208 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.