BUA FOODS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-06	58.300	58.300	58.300	58.300	58.300	17,936
2022-09-05	58.300	58.300	58.300	58.300	58.300	22,421
2022-09-02	58.300	58.300	58.300	58.300	58.300	451
2022-09-01	58.300	58.300	58.300	58.300	58.300	4,326
2022-08-31	55.800	58.300	53.500	58.300	58.300	1,713,774
2022-08-30	55.800	55.800	55.800	55.800	55.800	406,514
2022-08-29	55.800	55.800	55.800	55.800	55.800	375,337
2022-08-26	55.800	55.800	54.000	55.800	55.800	1,834,586
2022-08-25	54.000	55.800	54.000	55.800	55.800	214,777
2022-08-24	54.000	54.000	54.000	54.000	54.000	166,569
2022-08-23	59.950	59.950	54.000	54.000	54.000	203,721
2022-08-22	59.950	59.950	59.950	59.950	59.950	2,160
2022-08-19	59.950	59.950	59.950	59.950	59.950	5,421
2022-08-18	59.950	59.950	59.950	59.950	59.950	44,452
2022-08-17	59.950	59.950	59.950	59.950	59.950	79,561
2022-08-16	59.950	59.950	59.950	59.950	59.950	54,782
2022-08-15	59.950	59.950	59.950	59.950	59.950	125,723
2022-08-12	54.500	59.950	51.500	59.950	59.950	1,603,213
2022-08-11	54.500	54.500	54.500	54.500	54.500	99,961
2022-08-10	54.500	54.500	54.500	54.500	54.500	196,144
2022-08-09	54.500	54.500	54.500	54.500	54.500	43,839
2022-08-08	54.500	54.500	54.500	54.500	54.500	61,093
2022-08-05	50.800	54.500	50.450	54.500	54.500	1,153,601
2022-08-04	50.800	50.800	50.800	50.800	50.800	48,025
2022-08-03	50.800	50.800	50.800	50.800	50.800	39,298
2022-08-02	50.800	50.800	50.800	50.800	50.800	21,816
2022-08-01	50.800	50.800	50.800	50.800	50.800	14,794
2022-07-29	50.800	50.800	50.800	50.800	50.800	2,833
2022-07-28	50.800	50.800	50.800	50.800	50.800	389
2022-07-27	50.800	50.800	50.800	50.800	50.800	5,989
2022-07-26	50.800	50.800	50.800	50.800	50.800	36,956
2022-07-25	50.800	50.800	50.800	50.800	50.800	7,187
2022-07-22	50.800	50.800	50.800	50.800	50.800	74,669
2022-07-21	50.800	50.800	50.800	50.800	50.800	9,438
2022-07-20	50.800	50.800	50.800	50.800	50.800	180,820
2022-07-19	50.800	50.800	50.800	50.800	50.800	117,773
2022-07-18	50.800	50.800	50.800	50.800	50.800	5,614
2022-07-15	50.800	50.800	50.800	50.800	50.800	84,599
2022-07-14	52.000	52.000	49.950	50.800	50.800	502,676
2022-07-13	52.000	52.000	52.000	52.000	52.000	240,310
2022-07-08	52.000	52.000	52.000	52.000	52.000	114,010
2022-07-07	52.000	52.000	52.000	52.000	52.000	13,642
2022-07-06	51.500	52.000	51.500	52.000	52.000	789,328
2022-07-05	55.000	55.000	50.100	51.500	51.500	285,502
2022-07-04	55.000	55.000	55.000	55.000	55.000	48,852
2022-07-01	55.000	55.000	55.000	55.000	55.000	13,559
2022-06-30	55.000	55.000	55.000	55.000	55.000	22,538
2022-06-29	55.000	55.000	55.000	55.000	55.000	252,805
2022-06-28	55.000	55.000	55.000	55.000	55.000	144,511
2022-06-27	55.000	55.000	55.000	55.000	55.000	207,500
2022-06-24	52.900	55.000	52.900	55.000	55.000	1,211,849
2022-06-23	52.900	52.900	52.900	52.900	52.900	131,909
2022-06-22	49.500	52.900	49.500	52.900	52.900	325,083
2022-06-21	55.000	55.000	49.500	49.500	49.500	267,827
2022-06-20	55.000	55.000	55.000	55.000	55.000	261,799
2022-06-17	53.750	55.000	53.750	55.000	55.000	394,219
2022-06-16	59.700	59.700	53.750	53.750	53.750	667,298
2022-06-15	59.700	59.700	59.700	59.700	59.700	108,260
2022-06-14	59.700	59.700	59.700	59.700	59.700	67,544
2022-06-10	59.700	59.700	59.700	59.700	59.700	26,572

← NewerPage 18 of 20 · 1,189 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-04	28.0000 NGN
2025-08-22	13.0000 NGN
2024-08-26	5.5000 NGN
2023-09-04	4.5000 NGN
2022-07-14	3.5000 NGN

Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.