Kazera Global PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 1.200 | 1.300 | 1.100 | 1.200 | 1.200 | 869,468 |
| 2024-11-21 | 1.250 | 1.300 | 1.130 | 1.200 | 1.200 | 1,098,056 |
| 2024-11-20 | 1.125 | 1.334 | 1.030 | 1.225 | 1.225 | 5,450,338 |
| 2024-11-19 | 1.125 | 1.200 | 1.050 | 1.125 | 1.125 | 421,332 |
| 2024-11-18 | 1.125 | 1.230 | 1.050 | 1.125 | 1.125 | 154,598 |
| 2024-11-15 | 1.100 | 1.200 | 1.000 | 1.200 | 1.200 | 1,665,296 |
| 2024-11-14 | 1.150 | 1.174 | 1.014 | 1.100 | 1.100 | 1,291,709 |
| 2024-11-13 | 1.250 | 1.300 | 1.100 | 1.175 | 1.175 | 4,193,093 |
| 2024-11-12 | 1.250 | 1.300 | 1.200 | 1.250 | 1.250 | 398,133 |
| 2024-11-11 | 1.170 | 1.289 | 1.170 | 1.240 | 1.240 | 3,375,440 |
| 2024-11-08 | 1.125 | 1.200 | 1.082 | 1.125 | 1.125 | 95,040,833 |
| 2024-11-07 | 1.125 | 1.200 | 1.050 | 1.125 | 1.125 | 1,176,833 |
| 2024-11-06 | 1.125 | 1.200 | 1.050 | 1.125 | 1.125 | 1,351,278 |
| 2024-11-05 | 1.100 | 1.190 | 1.050 | 1.125 | 1.125 | 990,641 |
| 2024-11-04 | 1.125 | 1.150 | 1.050 | 1.150 | 1.150 | 833,328 |
| 2024-11-01 | 1.075 | 1.125 | 1.000 | 1.125 | 1.125 | 744,328 |
| 2024-10-31 | 1.075 | 1.095 | 1.000 | 1.075 | 1.075 | 1,384,885 |
| 2024-10-30 | 1.100 | 1.126 | 1.000 | 1.075 | 1.075 | 575,305 |
| 2024-10-29 | 1.100 | 1.200 | 1.000 | 1.100 | 1.100 | 1,050,034 |
| 2024-10-28 | 1.175 | 1.250 | 1.000 | 1.100 | 1.100 | 1,088,435 |
| 2024-10-25 | 1.175 | 1.220 | 1.130 | 1.175 | 1.175 | 1,242,279 |
| 2024-10-24 | 1.200 | 1.300 | 1.103 | 1.175 | 1.175 | 5,320,823 |
| 2024-10-23 | 1.300 | 1.350 | 1.200 | 1.250 | 1.250 | 1,555,713 |
| 2024-10-22 | 1.200 | 1.350 | 1.150 | 1.300 | 1.300 | 6,381,539 |
| 2024-10-21 | 1.175 | 1.250 | 1.100 | 1.200 | 1.200 | 3,606,834 |
| 2024-10-18 | 1.175 | 1.250 | 1.050 | 1.175 | 1.175 | 7,334,909 |
| 2024-10-17 | 1.125 | 1.210 | 1.050 | 1.210 | 1.210 | 1,435,187 |
| 2024-10-16 | 1.100 | 1.176 | 1.000 | 1.125 | 1.125 | 53,774,130 |
| 2024-10-15 | 1.100 | 1.150 | 0.960 | 1.075 | 1.075 | 682,635 |
| 2024-10-14 | 1.075 | 1.088 | 0.950 | 1.050 | 1.050 | 686,235 |
| 2024-10-11 | 1.075 | 1.075 | 1.000 | 1.075 | 1.075 | 59,955 |
| 2024-10-10 | 1.075 | 1.097 | 0.960 | 1.075 | 1.075 | 1,221,435 |
| 2024-10-09 | 1.075 | 1.150 | 0.980 | 1.075 | 1.075 | 351,340 |
| 2024-10-08 | 1.075 | 1.150 | 1.000 | 1.075 | 1.075 | 162,517 |
| 2024-10-07 | 1.075 | 1.075 | 1.075 | 1.075 | 1.075 | 0 |
| 2024-10-04 | 1.150 | 1.170 | 1.000 | 1.075 | 1.075 | 1,843,800 |
| 2024-10-03 | 1.150 | 1.250 | 1.070 | 1.175 | 1.175 | 11,785 |
| 2024-10-02 | 1.150 | 1.179 | 1.100 | 1.175 | 1.175 | 351,568 |
| 2024-10-01 | 1.175 | 1.250 | 1.100 | 1.175 | 1.175 | 404,066 |
| 2024-09-30 | 1.200 | 1.200 | 1.100 | 1.175 | 1.175 | 503,666 |
| 2024-09-27 | 1.200 | 1.219 | 1.150 | 1.200 | 1.200 | 395,225 |
| 2024-09-26 | 1.200 | 1.250 | 1.150 | 1.200 | 1.200 | 1,000,910 |
| 2024-09-25 | 1.200 | 1.300 | 1.150 | 1.200 | 1.200 | 10,839,251 |
| 2024-09-24 | 1.175 | 1.237 | 1.100 | 1.200 | 1.200 | 14,040,752 |
| 2024-09-23 | 1.125 | 1.250 | 1.087 | 1.175 | 1.175 | 1,181,960 |
| 2024-09-20 | 1.125 | 1.200 | 1.050 | 1.125 | 1.125 | 2,534,941 |
| 2024-09-19 | 1.125 | 1.180 | 1.050 | 1.125 | 1.125 | 14,177,933 |
| 2024-09-18 | 1.125 | 1.150 | 1.050 | 1.100 | 1.100 | 1,718,960 |
| 2024-09-17 | 1.100 | 1.109 | 1.050 | 1.100 | 1.100 | 4,186,709 |
| 2024-09-16 | 1.125 | 1.150 | 1.050 | 1.100 | 1.100 | 8,547 |
| 2024-09-13 | 1.119 | 1.119 | 1.030 | 1.100 | 1.100 | 3,630,740 |
| 2024-09-12 | 1.125 | 1.200 | 1.050 | 1.100 | 1.100 | 2,560,242 |
| 2024-09-11 | 1.125 | 1.200 | 1.050 | 1.125 | 1.125 | 11,629,657 |
| 2024-09-10 | 1.150 | 1.250 | 1.050 | 1.125 | 1.125 | 2,296,890 |
| 2024-09-09 | 1.150 | 1.250 | 1.100 | 1.150 | 1.150 | 14,630,432 |
| 2024-09-06 | 1.175 | 1.250 | 1.100 | 1.150 | 1.150 | 6,763,988 |
| 2024-09-05 | 1.100 | 1.200 | 1.050 | 1.150 | 1.150 | 6,840,341 |
| 2024-09-04 | 1.100 | 1.200 | 1.000 | 1.100 | 1.100 | 22,173,854 |
| 2024-09-03 | 1.100 | 1.100 | 1.050 | 1.100 | 1.100 | 1,289,139 |
| 2024-09-02 | 1.100 | 1.150 | 1.061 | 1.100 | 1.100 | 2,656,320 |
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.