Kazera Global PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-19	1.025	1.025	1.025	1.025	1.025	9,778,708
2022-10-18	0.825	0.940	0.805	0.925	0.925	18,582,225
2022-10-17	0.825	0.825	0.805	0.825	0.825	16,273
2022-10-14	0.850	0.850	0.825	0.825	0.825	20,534,999
2022-10-13	0.875	0.875	0.850	0.875	0.875	437,293
2022-10-12	0.875	0.875	0.850	0.875	0.875	126,876
2022-10-11	0.875	0.875	0.850	0.875	0.875	145,072
2022-10-10	0.875	0.875	0.850	0.875	0.875	130,285
2022-10-07	0.850	0.850	0.850	0.850	0.850	564,311
2022-10-06	0.900	0.900	0.900	0.900	0.900	0
2022-10-05	0.900	0.900	0.850	0.900	0.900	210,248
2022-10-04	0.875	0.915	0.850	0.900	0.900	710,101
2022-10-03	0.825	0.848	0.800	0.825	0.825	541,606
2022-09-30	0.825	0.825	0.825	0.825	0.825	0
2022-09-29	0.825	0.850	0.800	0.825	0.825	7,172,299
2022-09-28	0.825	0.860	0.820	0.825	0.825	6,847,284
2022-09-27	0.825	0.850	0.825	0.825	0.825	6,737,754
2022-09-26	0.825	0.849	0.825	0.825	0.825	876,803
2022-09-23	0.825	0.850	0.825	0.825	0.825	5,095,832
2022-09-22	0.853	0.853	0.815	0.825	0.825	221,224
2022-09-21	0.875	0.880	0.850	0.850	0.850	2,406,051
2022-09-20	0.875	0.887	0.853	0.875	0.875	2,247,351
2022-09-16	0.875	0.890	0.866	0.875	0.875	1,266,517
2022-09-15	0.875	0.890	0.866	0.875	0.875	130,442
2022-09-14	0.875	0.890	0.866	0.875	0.875	1,589,089
2022-09-13	0.925	0.930	0.862	0.875	0.875	1,850,294
2022-09-12	0.938	0.938	0.901	0.925	0.925	1,085,032
2022-09-09	0.950	0.950	0.911	0.950	0.950	2,261,892
2022-09-08	0.900	0.975	0.900	0.975	0.975	3,519,896
2022-09-07	0.900	0.930	0.880	0.900	0.900	1,632,410
2022-09-06	0.875	0.910	0.855	0.900	0.900	3,189,854
2022-09-05	0.925	0.950	0.855	0.875	0.875	1,085,541
2022-09-02	0.925	0.950	0.870	0.925	0.925	1,976,316
2022-09-01	0.950	1.000	0.860	0.925	0.925	6,234,908
2022-08-31	0.925	1.035	0.920	0.950	0.950	14,995,599
2022-08-30	0.900	0.950	0.850	0.900	0.900	236,298
2022-08-26	0.900	0.900	0.850	0.900	0.900	442,455
2022-08-25	0.900	0.950	0.850	0.900	0.900	1,673,662
2022-08-24	0.857	0.900	0.857	0.900	0.900	1,520,352
2022-08-23	0.867	0.867	0.850	0.850	0.850	1,000,000
2022-08-22	0.925	0.925	0.900	0.925	0.925	213,990
2022-08-19	0.925	0.925	0.900	0.925	0.925	234,688
2022-08-18	0.925	0.925	0.900	0.925	0.925	338,620
2022-08-17	0.975	0.989	0.902	0.925	0.925	2,288,396
2022-08-16	0.975	1.000	0.963	0.975	0.975	6,080,807
2022-08-15	0.925	1.000	0.904	0.975	0.975	10,461,672
2022-08-12	0.911	0.950	0.911	0.925	0.925	2,217,629
2022-08-11	0.900	0.950	0.900	0.925	0.925	826,963
2022-08-10	0.900	0.950	0.900	0.925	0.925	401,019
2022-08-09	0.900	0.916	0.872	0.900	0.900	1,116,079
2022-08-08	0.905	0.905	0.867	0.900	0.900	1,893,542
2022-08-05	0.925	0.940	0.900	0.925	0.925	2,372,425
2022-08-04	0.925	0.950	0.900	0.925	0.925	2,743,427
2022-08-03	0.925	0.950	0.900	0.925	0.925	2,263,973
2022-08-02	0.950	0.950	0.903	0.925	0.925	1,246,860
2022-08-01	0.975	0.975	0.920	0.975	0.975	2,833,226
2022-07-29	0.976	1.000	0.930	0.975	0.975	3,930,069
2022-07-28	1.000	1.100	0.950	0.976	0.976	21,961,300
2022-07-27	0.950	1.000	0.900	0.950	0.950	7,981,797
2022-07-26	0.900	1.050	0.887	0.950	0.950	17,953,573

← NewerPage 17 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.