Kazera Global PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	0.948	0.948	0.875	0.925	0.925	3,945,564
2023-03-27	0.950	0.950	0.905	0.950	0.950	418,574
2023-03-24	0.950	0.975	0.925	0.950	0.950	530,000
2023-03-23	1.000	1.020	0.950	0.950	0.950	2,571,579
2023-03-22	1.000	1.039	0.956	1.000	1.000	2,736,495
2023-03-21	0.950	0.990	0.936	0.975	0.975	2,388,343
2023-03-20	0.925	0.969	0.918	0.950	0.950	5,236,585
2023-03-17	0.970	0.970	0.900	0.925	0.925	9,336,358
2023-03-16	1.100	1.200	0.950	0.975	0.975	19,887,004
2023-01-03	0.975	0.975	0.975	0.975	0.975	0
2022-12-30	0.850	1.000	0.800	0.975	0.975	3,846,156
2022-12-29	0.750	0.900	0.750	0.850	0.850	15,294,606
2022-12-28	1.050	1.100	1.000	1.050	1.050	218,585
2022-12-23	1.025	1.074	1.000	1.050	1.050	781,418
2022-12-22	1.025	1.048	0.975	1.025	1.025	24,198,820
2022-12-21	1.025	1.040	0.965	1.025	1.025	4,819,793
2022-12-20	1.200	1.300	0.970	1.025	1.025	27,206,716
2022-12-19	0.975	0.999	0.950	0.975	0.975	5,452,920
2022-12-16	0.975	0.980	0.975	0.975	0.975	509,043
2022-12-15	0.975	0.985	0.950	0.975	0.975	656,615
2022-12-14	0.975	0.987	0.950	0.975	0.975	513,080
2022-12-13	1.000	1.000	0.933	0.975	0.975	2,406,665
2022-12-12	1.025	1.039	1.025	1.025	1.025	47,739
2022-12-09	1.025	1.025	1.000	1.025	1.025	1,100,000
2022-12-08	1.025	1.040	1.000	1.025	1.025	2,401,732
2022-12-07	1.025	1.025	1.000	1.025	1.025	149,505
2022-12-06	1.025	1.048	1.003	1.025	1.025	584,314
2022-12-05	1.039	1.039	1.025	1.025	1.025	1,123,677
2022-12-02	1.050	1.050	1.005	1.050	1.050	241,192
2022-12-01	1.075	1.088	1.050	1.075	1.075	6,885,205
2022-11-30	1.014	1.075	1.014	1.075	1.075	15,916,789
2022-11-29	1.000	1.016	0.988	1.000	1.000	605,830
2022-11-28	1.000	1.014	0.986	1.000	1.000	452,258
2022-11-25	1.000	1.016	0.983	1.000	1.000	722,586
2022-11-24	1.000	1.020	0.975	1.000	1.000	1,443,866
2022-11-23	1.000	1.000	1.000	1.000	1.000	1,345,538
2022-11-22	1.045	1.045	1.000	1.025	1.025	6,339,886
2022-11-21	1.100	1.125	1.033	1.050	1.050	5,666,175
2022-11-18	1.075	1.195	1.025	1.100	1.100	28,876,169
2022-11-17	1.025	1.100	1.005	1.050	1.050	4,292,305
2022-11-16	1.000	1.045	1.000	1.025	1.025	886,821
2022-11-15	1.000	1.000	0.963	1.000	1.000	4,149,519
2022-11-14	1.025	1.050	0.968	1.025	1.025	2,401,542
2022-11-11	1.025	1.025	1.025	1.025	1.025	547,995
2022-11-10	1.025	1.055	0.980	1.050	1.050	1,191,267
2022-11-09	1.050	1.070	0.950	1.025	1.025	417,110
2022-11-08	0.950	1.098	0.915	1.050	1.050	7,474,198
2022-11-07	0.925	0.950	0.905	0.950	0.950	923,888
2022-11-04	0.925	0.948	0.903	0.925	0.925	3,299,863
2022-11-03	0.930	0.930	0.900	0.925	0.925	22,798,132
2022-11-02	0.950	0.950	0.950	0.950	0.950	4,353,084
2022-11-01	0.975	0.975	0.975	0.975	0.975	55,001
2022-10-31	0.975	0.975	0.930	0.975	0.975	1,155,578
2022-10-28	0.975	0.975	0.915	0.975	0.975	1,471,043
2022-10-27	0.975	0.975	0.975	0.975	0.975	3,626,302
2022-10-26	0.975	0.975	0.975	0.975	0.975	3,102,266
2022-10-25	1.000	1.000	0.950	1.000	1.000	2,206,434
2022-10-24	1.000	1.000	0.950	1.000	1.000	776,316
2022-10-21	1.000	1.000	0.960	1.000	1.000	2,734,191
2022-10-20	1.025	1.028	0.950	1.000	1.000	14,806,745

← NewerPage 16 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.