Genoway historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 4.060 | 4.080 | 4.000 | 4.080 | 4.080 | 2,878 |
| 2024-03-18 | 3.850 | 4.070 | 3.850 | 4.060 | 4.060 | 9,658 |
| 2024-03-15 | 3.900 | 3.900 | 3.840 | 3.840 | 3.840 | 3,249 |
| 2024-03-14 | 3.880 | 3.910 | 3.850 | 3.900 | 3.900 | 2,467 |
| 2024-03-13 | 3.900 | 3.900 | 3.800 | 3.880 | 3.880 | 5,687 |
| 2024-03-12 | 3.880 | 3.890 | 3.750 | 3.890 | 3.890 | 9,108 |
| 2024-03-11 | 3.880 | 3.880 | 3.730 | 3.880 | 3.880 | 9,544 |
| 2024-03-08 | 3.860 | 3.910 | 3.720 | 3.850 | 3.850 | 10,936 |
| 2024-03-07 | 3.950 | 3.960 | 3.800 | 3.890 | 3.890 | 13,395 |
| 2024-03-06 | 3.850 | 3.970 | 3.850 | 3.950 | 3.950 | 8,378 |
| 2024-03-05 | 3.810 | 3.920 | 3.810 | 3.850 | 3.850 | 2,473 |
| 2024-03-04 | 3.930 | 3.930 | 3.750 | 3.860 | 3.860 | 12,897 |
| 2024-03-01 | 3.840 | 3.980 | 3.830 | 3.900 | 3.900 | 11,000 |
| 2024-02-29 | 3.860 | 3.920 | 3.800 | 3.840 | 3.840 | 6,371 |
| 2024-02-28 | 3.920 | 3.960 | 3.850 | 3.860 | 3.860 | 7,902 |
| 2024-02-27 | 3.960 | 3.990 | 3.860 | 3.920 | 3.920 | 10,352 |
| 2024-02-26 | 3.860 | 4.000 | 3.860 | 3.960 | 3.960 | 2,797 |
| 2024-02-23 | 4.080 | 4.080 | 3.860 | 3.860 | 3.860 | 11,701 |
| 2024-02-22 | 3.980 | 4.080 | 3.970 | 4.050 | 4.050 | 12,816 |
| 2024-02-21 | 4.000 | 4.030 | 3.960 | 3.980 | 3.980 | 1,229 |
| 2024-02-20 | 4.060 | 4.070 | 4.000 | 4.000 | 4.000 | 3,681 |
| 2024-02-19 | 4.100 | 4.100 | 3.930 | 4.060 | 4.060 | 19,736 |
| 2024-02-16 | 4.170 | 4.170 | 4.020 | 4.140 | 4.140 | 5,549 |
| 2024-02-15 | 4.130 | 4.300 | 4.070 | 4.170 | 4.170 | 6,403 |
| 2024-02-14 | 4.110 | 4.240 | 4.110 | 4.130 | 4.130 | 6,149 |
| 2024-02-13 | 4.150 | 4.150 | 4.010 | 4.140 | 4.140 | 6,628 |
| 2024-02-12 | 4.090 | 4.270 | 4.090 | 4.150 | 4.150 | 17,968 |
| 2024-02-09 | 4.030 | 4.090 | 3.980 | 4.090 | 4.090 | 16,300 |
| 2024-02-08 | 3.950 | 4.080 | 3.950 | 4.000 | 4.000 | 12,936 |
| 2024-02-07 | 4.030 | 4.060 | 3.900 | 3.960 | 3.960 | 30,361 |
| 2024-02-06 | 4.120 | 4.180 | 4.030 | 4.040 | 4.040 | 14,319 |
| 2024-02-05 | 4.120 | 4.240 | 4.120 | 4.120 | 4.120 | 12,089 |
| 2024-02-02 | 4.130 | 4.160 | 4.030 | 4.090 | 4.090 | 14,883 |
| 2024-02-01 | 4.100 | 4.220 | 4.050 | 4.070 | 4.070 | 7,513 |
| 2024-01-31 | 4.200 | 4.200 | 4.140 | 4.140 | 4.140 | 4,604 |
| 2024-01-30 | 4.250 | 4.250 | 4.130 | 4.200 | 4.200 | 5,459 |
| 2024-01-29 | 4.300 | 4.300 | 4.100 | 4.250 | 4.250 | 4,705 |
| 2024-01-26 | 4.300 | 4.360 | 4.210 | 4.300 | 4.300 | 5,187 |
| 2024-01-25 | 4.210 | 4.390 | 4.210 | 4.300 | 4.300 | 7,931 |
| 2024-01-24 | 4.130 | 4.270 | 4.040 | 4.270 | 4.270 | 16,056 |
| 2024-01-23 | 4.180 | 4.200 | 4.010 | 4.160 | 4.160 | 20,208 |
| 2024-01-22 | 4.170 | 4.230 | 4.080 | 4.200 | 4.200 | 16,219 |
| 2024-01-19 | 4.400 | 4.440 | 4.010 | 4.120 | 4.120 | 34,158 |
| 2024-01-18 | 4.310 | 4.500 | 4.090 | 4.450 | 4.450 | 40,759 |
| 2024-01-17 | 4.700 | 4.910 | 4.240 | 4.390 | 4.390 | 87,929 |
| 2024-01-16 | 4.790 | 4.830 | 4.640 | 4.800 | 4.800 | 12,039 |
| 2024-01-15 | 4.760 | 4.830 | 4.760 | 4.760 | 4.760 | 7,984 |
| 2024-01-12 | 4.650 | 4.770 | 4.630 | 4.740 | 4.740 | 11,342 |
| 2024-01-11 | 4.680 | 4.740 | 4.620 | 4.650 | 4.650 | 16,325 |
| 2024-01-10 | 4.630 | 4.700 | 4.610 | 4.680 | 4.680 | 8,421 |
| 2024-01-09 | 4.660 | 4.670 | 4.610 | 4.610 | 4.610 | 1,180 |
| 2024-01-08 | 4.570 | 4.690 | 4.540 | 4.680 | 4.680 | 11,288 |
| 2024-01-05 | 4.570 | 4.590 | 4.500 | 4.550 | 4.550 | 10,541 |
| 2024-01-04 | 4.470 | 4.550 | 4.460 | 4.550 | 4.550 | 3,205 |
| 2024-01-03 | 4.460 | 4.500 | 4.460 | 4.470 | 4.470 | 2,078 |
| 2024-01-02 | 4.600 | 4.600 | 4.460 | 4.460 | 4.460 | 2,188 |
| 2023-12-29 | 4.510 | 4.600 | 4.480 | 4.600 | 4.600 | 1,639 |
| 2023-12-28 | 4.580 | 4.590 | 4.500 | 4.500 | 4.500 | 1,315 |
| 2023-12-27 | 4.520 | 4.600 | 4.480 | 4.590 | 4.590 | 8,419 |
| 2023-12-22 | 4.560 | 4.590 | 4.440 | 4.580 | 4.580 | 3,847 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.