Kazera Global PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-27	1.000	1.000	0.915	0.950	0.950	277,604
2022-04-26	1.000	1.000	0.925	1.000	1.000	971,827
2022-04-25	1.025	1.050	1.000	1.050	1.050	250,000
2022-04-22	0.996	1.025	0.996	1.025	1.025	225,000
2022-04-21	0.975	0.996	0.960	0.975	0.975	1,005,152
2022-04-20	0.975	1.004	0.953	0.975	0.975	200,000
2022-04-19	0.950	1.000	0.931	0.975	0.975	173,239
2022-04-14	1.025	1.060	0.925	1.000	1.000	3,385,842
2022-04-13	1.050	1.050	1.000	1.025	1.025	108,626
2022-04-12	1.050	1.050	1.000	1.050	1.050	253,766
2022-04-11	1.050	1.050	1.050	1.050	1.050	0
2022-04-08	1.050	1.050	1.050	1.050	1.050	0
2022-04-07	1.050	1.065	1.000	1.050	1.050	1,939,055
2022-04-06	1.050	1.064	1.025	1.050	1.050	501,711
2022-04-05	1.050	1.065	1.025	1.050	1.050	235,636
2022-04-04	1.050	1.069	1.050	1.050	1.050	594,088
2022-04-01	1.075	1.075	1.000	1.050	1.050	501,205
2022-03-31	1.100	1.140	1.000	1.075	1.075	1,910,400
2022-03-30	0.975	1.100	0.951	1.100	1.100	2,386,121
2022-03-29	1.050	1.140	1.015	1.050	1.050	2,273,021
2022-03-28	1.000	1.090	1.000	1.050	1.050	1,141,955
2022-03-25	0.975	1.004	0.950	0.975	0.975	512,566
2022-03-24	1.050	1.100	0.950	0.975	0.975	3,242,345
2022-03-23	1.050	1.050	1.000	1.050	1.050	325,000
2022-03-22	1.050	1.050	1.000	1.050	1.050	101,490
2022-03-21	1.050	1.050	1.050	1.050	1.050	0
2022-03-18	1.050	1.050	0.920	1.050	1.050	1,489,616
2022-03-17	1.100	1.100	1.010	1.050	1.050	1,444,192
2022-03-16	1.075	1.150	1.068	1.100	1.100	1,317,932
2022-03-15	1.075	1.075	1.050	1.075	1.075	8,158,578
2022-03-14	1.125	1.125	1.050	1.100	1.100	1,094,320
2022-03-11	1.125	1.125	1.125	1.125	1.125	0
2022-03-10	1.125	1.125	1.125	1.125	1.125	0
2022-03-09	1.132	1.132	1.100	1.125	1.125	859,847
2022-03-08	1.150	1.150	1.100	1.150	1.150	62,050
2022-03-07	1.175	1.175	1.010	1.175	1.175	588,608
2022-03-04	1.225	1.300	1.110	1.175	1.175	4,296,587
2022-03-03	1.225	1.225	1.225	1.225	1.225	0
2022-03-02	1.225	1.247	1.120	1.225	1.225	1,291,505
2022-03-01	1.250	1.300	1.225	1.225	1.225	103,955
2022-02-28	1.275	1.338	1.217	1.250	1.250	2,459,676
2022-02-25	1.300	1.320	1.200	1.275	1.275	959,181
2022-02-24	1.275	1.285	1.200	1.275	1.275	40,439
2022-02-23	1.275	1.275	1.275	1.275	1.275	0
2022-02-22	1.275	1.275	1.200	1.275	1.275	1,000,000
2022-02-21	1.375	1.400	1.300	1.350	1.350	1,625,694
2022-02-18	1.390	1.390	1.356	1.375	1.375	361,602
2022-02-17	1.450	1.452	1.356	1.400	1.400	1,155,860
2022-02-16	1.375	1.450	1.360	1.425	1.425	963,243
2022-02-15	1.400	1.575	1.230	1.375	1.375	4,974,227
2022-02-14	1.310	1.310	1.165	1.250	1.250	3,330,406
2022-02-11	1.350	1.350	1.300	1.350	1.350	168,788
2022-02-10	1.350	1.350	1.300	1.350	1.350	454,195
2022-02-09	1.450	1.500	1.300	1.350	1.350	1,101,669
2022-02-08	1.450	1.460	1.400	1.450	1.450	391,428
2022-02-07	1.450	1.490	1.420	1.450	1.450	829,053
2022-02-04	1.450	1.450	1.420	1.450	1.450	786,500
2022-02-03	1.450	1.450	1.438	1.450	1.450	206,270
2022-02-02	1.575	1.600	1.320	1.450	1.450	12,326,256
2022-02-01	1.550	1.600	1.455	1.575	1.575	8,509,383

← NewerPage 19 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.