Kazera Global PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-31	1.475	1.600	1.350	1.550	1.550	6,376,816
2022-01-28	1.350	1.500	1.310	1.475	1.475	2,243,580
2022-01-27	1.350	1.350	1.300	1.350	1.350	149,966
2022-01-26	1.375	1.400	1.260	1.350	1.350	395,681
2022-01-25	1.375	1.400	1.350	1.375	1.375	689,998
2022-01-24	1.400	1.500	1.352	1.375	1.375	745,000
2022-01-21	1.400	1.488	1.375	1.400	1.400	746,204
2022-01-20	1.450	1.550	1.300	1.400	1.400	1,100,214
2022-01-19	1.450	1.450	1.360	1.450	1.450	100,000
2022-01-18	1.450	1.450	1.356	1.450	1.450	640,681
2022-01-17	1.450	1.450	1.300	1.450	1.450	248,946
2022-01-14	1.450	1.450	1.420	1.450	1.450	182,818
2022-01-13	1.356	1.450	1.356	1.450	1.450	1,213,127
2022-01-12	1.500	1.600	1.310	1.350	1.350	13,735,074
2022-01-11	1.350	1.640	1.330	1.500	1.500	34,170,301
2022-01-10	1.350	1.350	1.300	1.350	1.350	136,904
2022-01-07	1.350	1.350	1.310	1.350	1.350	370,643
2022-01-06	1.350	1.350	1.310	1.350	1.350	210,392
2022-01-05	1.250	1.385	1.211	1.340	1.340	4,438,409
2022-01-04	1.250	1.288	1.200	1.250	1.250	1,461,612
2021-12-31	1.275	1.350	1.210	1.250	1.250	1,679,737
2021-12-30	1.150	1.400	1.116	1.275	1.275	4,434,505
2021-12-29	1.090	1.270	1.090	1.150	1.150	2,208,129
2021-12-24	1.100	1.100	0.951	1.050	1.050	2,422,099
2021-12-23	1.250	1.250	1.117	1.175	1.175	462,734
2021-12-22	1.068	1.300	1.068	1.250	1.250	4,857,265
2021-12-21	1.050	1.050	1.010	1.050	1.050	676,190
2021-12-20	1.050	1.089	1.010	1.050	1.050	912,310
2021-12-17	1.050	1.060	1.000	1.050	1.050	712,863
2021-12-16	1.150	1.240	0.920	1.000	1.000	2,864,821
2021-12-15	1.025	1.025	1.008	1.025	1.025	220,199
2021-12-14	1.025	1.025	1.010	1.025	1.025	155,000
2021-12-13	1.050	1.050	1.000	1.025	1.025	911,214
2021-12-10	1.075	1.100	1.075	1.075	1.075	5,401
2021-12-09	1.075	1.075	1.055	1.075	1.075	24,058,478
2021-12-08	1.075	1.078	1.058	1.075	1.075	628,746
2021-12-07	1.075	1.075	1.058	1.075	1.075	100,000
2021-12-06	1.075	1.100	1.051	1.075	1.075	2,196,719
2021-12-03	1.075	1.075	1.050	1.075	1.075	1,111,407
2021-12-02	1.075	1.075	1.056	1.075	1.075	1,172,315
2021-12-01	1.050	1.100	1.025	1.075	1.075	1,946,691
2021-11-30	1.050	1.066	1.000	1.050	1.050	1,424,971
2021-11-29	1.050	1.080	1.001	1.050	1.050	1,942,280
2021-11-26	1.050	1.080	1.003	1.050	1.050	126,898
2021-11-25	1.025	1.050	1.000	1.050	1.050	896,137
2021-11-24	1.075	1.100	1.006	1.025	1.025	1,435,333
2021-11-23	1.075	1.075	1.050	1.075	1.075	301,086
2021-11-22	1.075	1.079	1.050	1.075	1.075	295,000
2021-11-19	1.075	1.075	1.050	1.075	1.075	127,458
2021-11-18	1.075	1.094	1.056	1.075	1.075	1,589,470
2021-11-17	1.100	1.100	1.050	1.075	1.075	753,003
2021-11-16	1.125	1.125	1.100	1.125	1.125	105,277
2021-11-15	1.100	1.150	1.075	1.125	1.125	1,587,996
2021-11-12	1.100	1.100	1.050	1.100	1.100	1,484,355
2021-11-11	1.150	1.200	1.125	1.125	1.125	812,583
2021-11-10	1.150	1.150	1.117	1.150	1.150	496,568
2021-11-09	1.200	1.200	1.050	1.150	1.150	2,090,226
2021-11-08	1.220	1.220	1.200	1.200	1.200	636,250
2021-11-05	1.225	1.225	1.225	1.225	1.225	0
2021-11-04	1.225	1.225	1.205	1.225	1.225	1,395,254

← NewerPage 20 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.