See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.03▲ 1.94%
← S1YM34.SA stock page

Gen Digital Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-09-19114.55114.55114.55114.55107.250
2022-09-16114.55114.55114.55114.55107.250
2022-09-15114.55114.55114.55114.55107.250
2022-09-14114.55114.55114.55114.55107.250
2022-09-13114.55114.55114.55114.55107.25237
2022-09-12122.85122.85122.85122.85115.030
2022-09-09122.85122.85122.85122.85115.030
2022-09-08122.85122.85122.85122.85115.030
2022-09-06122.85122.85122.85122.85115.030
2022-09-05122.85122.85122.85122.85115.030
2022-09-02122.85122.85122.85122.85115.030
2022-09-01122.85122.85122.85122.85115.030
2022-08-31122.85122.85122.85122.85115.030
2022-08-30122.85122.85122.85122.85115.030
2022-08-29122.85122.85122.85122.85115.030
2022-08-26122.85122.85122.85122.85115.030
2022-08-25122.85122.85122.85122.85115.030
2022-08-24122.85122.85122.85122.85115.030
2022-08-23122.85122.85122.85122.85115.030
2022-08-22122.85122.85122.85122.85115.030
2022-08-19122.85122.85122.85122.85115.030
2022-08-18122.85122.85122.85122.85114.410
2022-08-17122.85122.85122.85122.85114.4128
2022-08-16122.30122.30122.30122.30113.900
2022-08-15122.30122.30122.30122.30113.9030
2022-08-12122.00122.00122.00122.00113.620
2022-08-11122.00122.00122.00122.00113.620
2022-08-10122.00122.00122.00122.00113.6228
2022-08-09124.90124.90124.90124.90116.320
2022-08-08124.90124.90124.90124.90116.3234
2022-08-05128.93128.93128.93128.93120.080
2022-08-04128.93128.93128.93128.93120.080
2022-08-03128.93128.93128.93128.93120.080
2022-08-02128.93128.93128.93128.93120.080
2022-08-01128.93128.93128.93128.93120.080
2022-07-29128.93128.93128.93128.93120.080
2022-07-28128.93128.93128.93128.93120.082
2022-07-27130.11130.11129.35129.35120.472
2022-07-26132.07132.07131.85131.85122.803
2022-07-25138.91138.91138.91138.91129.370
2022-07-22137.90138.96137.51138.91129.37105
2022-07-21117.25117.25117.25117.25109.200
2022-07-20117.25117.25117.25117.25109.200
2022-07-19117.25117.25117.25117.25109.200
2022-07-18117.25117.25117.25117.25109.200
2022-07-15117.25117.25117.25117.25109.200
2022-07-14117.25117.25117.25117.25109.200
2022-07-13117.25117.25117.25117.25109.200
2022-07-12117.25117.25117.25117.25109.200
2022-07-11117.25117.25117.25117.25109.200
2022-07-08117.25117.25117.25117.25109.200
2022-07-07117.25117.25117.25117.25109.200
2022-07-06117.25117.25117.25117.25109.200
2022-07-05117.25117.25117.25117.25109.200
2022-07-04117.25117.25117.25117.25109.200
2022-07-01118.44118.44117.25117.25109.2010
2022-06-30115.62115.62115.06115.07107.1716,000
2022-06-29116.55116.68116.39116.39108.404,800
2022-06-28117.18117.18117.12117.12109.083,200
2022-06-27117.94117.94117.94117.94109.840
← NewerPage 18 of 21 · 1,253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-140.4475 USD
2026-05-150.4504 USD
2026-02-120.4547 USD
2025-11-140.4737 USD
2025-08-150.4705 USD
2025-05-160.4846 USD
2025-02-140.5085 USD
2024-11-140.5200 USD
2024-08-160.4947 USD
2024-05-170.4722 USD
2024-02-160.4355 USD
2023-11-170.4280 USD
2023-08-180.6126 USD
2023-05-190.6027 USD
2023-02-160.6611 USD
2022-11-180.6647 USD
2022-08-190.6526 USD
2022-06-070.6478 USD
2022-02-180.6345 USD
2021-11-190.7120 USD
2021-08-200.6574 USD
2021-06-080.6159 USD
2021-02-190.6933 USD
2020-11-200.6326 USD
2020-08-210.6566 USD
2020-06-090.6554 USD

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