Genoway historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	4.550	4.590	4.390	4.580	4.580	9,475
2023-12-20	4.540	4.540	4.500	4.540	4.540	391
2023-12-19	4.500	4.520	4.450	4.520	4.520	2,134
2023-12-18	4.580	4.600	4.500	4.500	4.500	8,409
2023-12-15	4.450	4.600	4.300	4.580	4.580	26,341
2023-12-14	4.700	4.700	4.370	4.460	4.460	18,863
2023-12-13	4.400	4.560	4.390	4.560	4.560	30,292
2023-12-12	4.220	4.490	4.220	4.390	4.390	56,035
2023-12-11	4.200	4.280	4.200	4.210	4.210	7,176
2023-12-08	4.270	4.270	4.140	4.200	4.200	7,606
2023-12-07	4.160	4.360	4.160	4.240	4.240	27,141
2023-12-06	4.200	4.240	4.140	4.180	4.180	10,731
2023-12-05	4.100	4.200	4.100	4.200	4.200	2,663
2023-12-04	4.130	4.170	4.090	4.090	4.090	4,932
2023-12-01	4.150	4.200	4.130	4.130	4.130	3,003
2023-11-30	4.230	4.230	4.150	4.150	4.150	5,364
2023-11-29	4.270	4.290	4.200	4.230	4.230	7,069
2023-11-28	4.250	4.280	4.210	4.270	4.270	7,887
2023-11-27	4.200	4.260	4.150	4.240	4.240	15,696
2023-11-24	4.080	4.210	4.080	4.170	4.170	6,780
2023-11-23	4.270	4.280	4.070	4.070	4.070	9,548
2023-11-22	4.100	4.280	4.070	4.270	4.270	29,805
2023-11-21	4.050	4.100	4.030	4.100	4.100	1,429
2023-11-20	4.040	4.150	4.040	4.050	4.050	5,527
2023-11-17	4.140	4.140	4.080	4.120	4.120	1,799
2023-11-16	4.140	4.140	4.060	4.140	4.140	2,732
2023-11-15	4.130	4.140	4.040	4.140	4.140	1,096
2023-11-14	4.120	4.130	4.060	4.130	4.130	2,749
2023-11-13	4.010	4.120	4.010	4.120	4.120	1,753
2023-11-10	4.050	4.050	4.010	4.010	4.010	911
2023-11-09	4.100	4.120	4.040	4.050	4.050	1,120
2023-11-08	4.100	4.100	4.060	4.100	4.100	1,148
2023-11-07	4.120	4.140	4.100	4.100	4.100	1,244
2023-11-06	4.100	4.120	4.040	4.120	4.120	3,579
2023-11-03	4.080	4.080	4.000	4.080	4.080	2,048
2023-11-02	4.000	4.060	4.000	4.060	4.060	440
2023-11-01	4.090	4.110	4.000	4.000	4.000	3,350
2023-10-31	4.120	4.130	4.090	4.090	4.090	1,230
2023-10-30	4.040	4.260	4.020	4.150	4.150	7,343
2023-10-27	3.930	4.040	3.860	4.020	4.020	12,014
2023-10-26	3.920	3.940	3.860	3.940	3.940	4,863
2023-10-25	3.950	3.950	3.910	3.920	3.920	2,118
2023-10-24	3.900	3.950	3.880	3.940	3.940	5,401
2023-10-23	3.990	4.010	3.880	3.970	3.970	8,694
2023-10-20	4.060	4.060	3.990	3.990	3.990	10,074
2023-10-19	4.130	4.210	4.050	4.070	4.070	10,028
2023-10-18	4.260	4.260	4.150	4.150	4.150	5,305
2023-10-17	4.150	4.260	4.150	4.250	4.250	11,584
2023-10-16	4.220	4.230	4.200	4.230	4.230	4,509
2023-10-13	4.230	4.230	4.160	4.220	4.220	4,334
2023-10-12	4.200	4.230	4.200	4.230	4.230	4,090
2023-10-11	4.160	4.200	4.100	4.200	4.200	8,394
2023-10-10	4.170	4.170	4.140	4.170	4.170	1,061
2023-10-09	4.110	4.170	4.110	4.170	4.170	2,490
2023-10-06	4.120	4.290	4.100	4.130	4.130	12,891
2023-10-05	4.160	4.220	4.150	4.150	4.150	1,787
2023-10-04	4.070	4.300	4.060	4.160	4.160	29,865
2023-10-03	4.130	4.160	4.060	4.070	4.070	2,651
2023-10-02	4.070	4.170	4.070	4.130	4.130	5,013
2023-09-29	4.120	4.180	4.050	4.050	4.050	4,291

← NewerPage 13 of 22 · 1,285 trading daysOlder →

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.