Oando PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	33.000	33.000	33.000	33.000	33.000	8,985
2025-02-11	26.769	26.769	26.769	26.769	26.769	43,347
2025-02-10	23.077	23.077	23.077	23.077	23.077	35,886
2025-02-07	22.154	23.077	22.154	23.077	23.077	118,788
2025-02-06	19.385	19.385	19.385	19.385	19.385	718
2025-02-05	19.385	19.385	19.385	19.385	19.385	47,104
2025-02-04	19.385	19.385	19.385	19.385	19.385	76,394
2025-02-03	19.385	19.385	19.385	19.385	19.385	90,060
2025-01-31	18.462	18.462	18.462	18.462	18.462	0
2025-01-30	18.462	18.462	18.462	18.462	18.462	411
2025-01-29	17.538	17.538	17.538	17.538	17.538	0
2025-01-28	17.538	17.538	17.538	17.538	17.538	0
2025-01-27	17.538	17.538	17.538	17.538	17.538	0
2025-01-24	17.538	17.538	17.538	17.538	17.538	0
2025-01-23	17.538	17.538	17.538	17.538	17.538	0
2025-01-22	17.538	17.538	17.538	17.538	17.538	0
2025-01-21	17.538	17.538	17.538	17.538	17.538	0
2025-01-20	17.538	17.538	17.538	17.538	17.538	0
2025-01-17	17.538	17.538	17.538	17.538	17.538	0
2025-01-16	17.538	17.538	17.538	17.538	17.538	0
2025-01-15	17.538	17.538	17.538	17.538	17.538	0
2025-01-14	17.538	17.538	17.538	17.538	17.538	4
2025-01-13	17.538	17.538	17.538	17.538	17.538	0
2025-01-10	17.538	17.538	17.538	17.538	17.538	6,216
2025-01-09	17.538	17.538	17.538	17.538	17.538	118,841
2025-01-08	17.538	17.538	17.538	17.538	17.538	2,341
2025-01-07	23.077	23.077	23.077	23.077	23.077	2,174
2025-01-06	21.231	21.231	20.308	20.308	20.308	14,625
2025-01-03	27.692	27.692	27.692	27.692	27.692	0
2025-01-02	27.692	27.692	27.692	27.692	27.692	0
2024-12-31	27.692	27.692	27.692	27.692	27.692	0
2024-12-30	27.692	27.692	27.692	27.692	27.692	0
2024-12-27	27.692	27.692	27.692	27.692	27.692	0
2024-12-24	27.692	27.692	27.692	27.692	27.692	0
2024-12-23	27.692	27.692	27.692	27.692	27.692	0
2024-12-20	27.692	27.692	27.692	27.692	27.692	0
2024-12-19	27.692	27.692	27.692	27.692	27.692	0
2024-12-18	31.385	31.385	26.769	27.692	27.692	150,525
2024-12-17	20.308	20.308	20.308	20.308	20.308	0
2024-12-13	20.308	20.308	20.308	20.308	20.308	0
2024-12-12	21.231	21.231	17.538	20.308	20.308	124,052
2024-12-11	20.308	20.308	20.308	20.308	20.308	0
2024-12-10	20.308	20.308	20.308	20.308	20.308	0
2024-12-09	20.308	20.308	20.308	20.308	20.308	65,569
2024-12-06	25.846	25.846	25.846	25.846	25.846	4,452
2024-12-05	25.846	25.846	25.846	25.846	25.846	1
2024-12-04	27.692	27.692	27.692	27.692	27.692	0
2024-12-03	27.692	27.692	27.692	27.692	27.692	0
2024-12-02	27.692	27.692	27.692	27.692	27.692	0
2024-11-29	27.692	27.692	27.692	27.692	27.692	0
2024-11-28	27.692	27.692	27.692	27.692	27.692	0
2024-11-27	27.692	27.692	27.692	27.692	27.692	0
2024-11-26	27.692	27.692	26.769	27.692	27.692	24,916
2024-11-25	27.692	27.692	27.692	27.692	27.692	5,416
2024-11-22	27.692	27.692	27.692	27.692	27.692	0
2024-11-21	27.692	27.692	27.692	27.692	27.692	0
2024-11-20	27.692	27.692	27.692	27.692	27.692	0
2024-11-19	27.692	27.692	27.692	27.692	27.692	0
2024-11-18	27.692	27.692	27.692	27.692	27.692	0
2024-11-15	27.692	27.692	27.692	27.692	27.692	0

← NewerPage 8 of 21 · 1,245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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