Genoway historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-28 | 4.240 | 4.250 | 4.070 | 4.120 | 4.120 | 12,102 |
| 2023-09-27 | 4.130 | 4.320 | 4.100 | 4.250 | 4.250 | 42,709 |
| 2023-09-26 | 4.000 | 4.160 | 3.960 | 4.160 | 4.160 | 45,071 |
| 2023-09-25 | 3.910 | 4.030 | 3.910 | 3.950 | 3.950 | 15,987 |
| 2023-09-22 | 4.000 | 4.170 | 3.860 | 4.020 | 4.020 | 49,922 |
| 2023-09-21 | 3.790 | 3.870 | 3.670 | 3.700 | 3.700 | 7,600 |
| 2023-09-20 | 3.650 | 3.790 | 3.650 | 3.790 | 3.790 | 4,184 |
| 2023-09-19 | 3.670 | 3.690 | 3.580 | 3.640 | 3.640 | 2,209 |
| 2023-09-18 | 3.660 | 3.670 | 3.610 | 3.670 | 3.670 | 787 |
| 2023-09-15 | 3.630 | 3.730 | 3.630 | 3.660 | 3.660 | 1,991 |
| 2023-09-14 | 3.580 | 3.630 | 3.530 | 3.630 | 3.630 | 1,415 |
| 2023-09-13 | 3.600 | 3.630 | 3.580 | 3.580 | 3.580 | 852 |
| 2023-09-12 | 3.520 | 3.700 | 3.500 | 3.600 | 3.600 | 9,928 |
| 2023-09-11 | 3.730 | 3.730 | 3.510 | 3.610 | 3.610 | 8,300 |
| 2023-09-08 | 3.700 | 3.750 | 3.700 | 3.700 | 3.700 | 1,701 |
| 2023-09-07 | 3.790 | 3.820 | 3.630 | 3.700 | 3.700 | 4,113 |
| 2023-09-06 | 3.800 | 3.850 | 3.750 | 3.820 | 3.820 | 4,068 |
| 2023-09-05 | 3.720 | 3.800 | 3.670 | 3.800 | 3.800 | 2,614 |
| 2023-09-04 | 3.890 | 3.890 | 3.720 | 3.720 | 3.720 | 7,602 |
| 2023-09-01 | 3.630 | 3.930 | 3.630 | 3.870 | 3.870 | 19,850 |
| 2023-08-31 | 3.650 | 3.650 | 3.570 | 3.630 | 3.630 | 3,709 |
| 2023-08-30 | 3.670 | 3.690 | 3.650 | 3.650 | 3.650 | 2,066 |
| 2023-08-29 | 3.670 | 3.670 | 3.640 | 3.670 | 3.670 | 6,003 |
| 2023-08-28 | 3.710 | 3.730 | 3.550 | 3.650 | 3.650 | 5,480 |
| 2023-08-25 | 3.720 | 3.720 | 3.680 | 3.680 | 3.680 | 2,403 |
| 2023-08-24 | 3.750 | 3.760 | 3.670 | 3.740 | 3.740 | 1,730 |
| 2023-08-23 | 3.730 | 3.750 | 3.730 | 3.750 | 3.750 | 1,212 |
| 2023-08-22 | 3.750 | 3.750 | 3.620 | 3.750 | 3.750 | 2,001 |
| 2023-08-21 | 3.610 | 3.730 | 3.610 | 3.710 | 3.710 | 5,946 |
| 2023-08-18 | 3.600 | 3.610 | 3.600 | 3.610 | 3.610 | 3,813 |
| 2023-08-17 | 3.630 | 3.630 | 3.600 | 3.600 | 3.600 | 4,111 |
| 2023-08-16 | 3.640 | 3.650 | 3.610 | 3.630 | 3.630 | 3,701 |
| 2023-08-15 | 3.690 | 3.690 | 3.660 | 3.680 | 3.680 | 1,132 |
| 2023-08-14 | 3.740 | 3.740 | 3.550 | 3.690 | 3.690 | 13,117 |
| 2023-08-11 | 3.780 | 3.780 | 3.740 | 3.740 | 3.740 | 2,470 |
| 2023-08-10 | 3.790 | 3.790 | 3.770 | 3.770 | 3.770 | 351 |
| 2023-08-09 | 3.810 | 3.810 | 3.750 | 3.790 | 3.790 | 1,200 |
| 2023-08-08 | 3.820 | 3.820 | 3.780 | 3.810 | 3.810 | 1,774 |
| 2023-08-07 | 3.760 | 3.820 | 3.720 | 3.820 | 3.820 | 2,930 |
| 2023-08-04 | 3.750 | 3.760 | 3.720 | 3.760 | 3.760 | 692 |
| 2023-08-03 | 3.770 | 3.770 | 3.750 | 3.750 | 3.750 | 131 |
| 2023-08-02 | 3.830 | 3.830 | 3.730 | 3.770 | 3.770 | 6,016 |
| 2023-08-01 | 3.840 | 3.840 | 3.800 | 3.840 | 3.840 | 362 |
| 2023-07-31 | 3.820 | 3.870 | 3.780 | 3.840 | 3.840 | 9,003 |
| 2023-07-28 | 3.770 | 3.820 | 3.760 | 3.820 | 3.820 | 2,168 |
| 2023-07-27 | 3.800 | 3.800 | 3.760 | 3.760 | 3.760 | 1,134 |
| 2023-07-26 | 3.800 | 3.830 | 3.800 | 3.800 | 3.800 | 3,508 |
| 2023-07-25 | 3.770 | 3.800 | 3.740 | 3.770 | 3.770 | 4,110 |
| 2023-07-24 | 3.780 | 3.840 | 3.750 | 3.800 | 3.800 | 4,159 |
| 2023-07-21 | 3.870 | 3.870 | 3.730 | 3.840 | 3.840 | 14,838 |
| 2023-07-20 | 3.870 | 3.910 | 3.840 | 3.840 | 3.840 | 2,665 |
| 2023-07-19 | 4.000 | 4.000 | 3.840 | 3.890 | 3.890 | 4,510 |
| 2023-07-18 | 4.090 | 4.090 | 3.850 | 3.980 | 3.980 | 25,906 |
| 2023-07-17 | 4.000 | 4.080 | 3.980 | 4.080 | 4.080 | 9,207 |
| 2023-07-14 | 4.060 | 4.100 | 3.990 | 4.080 | 4.080 | 3,762 |
| 2023-07-13 | 4.000 | 4.090 | 3.930 | 4.000 | 4.000 | 5,817 |
| 2023-07-12 | 3.870 | 4.010 | 3.860 | 4.010 | 4.010 | 6,305 |
| 2023-07-11 | 3.850 | 3.880 | 3.850 | 3.860 | 3.860 | 901 |
| 2023-07-10 | 3.840 | 3.900 | 3.840 | 3.850 | 3.850 | 1,084 |
| 2023-07-07 | 3.800 | 3.870 | 3.800 | 3.870 | 3.870 | 3,665 |
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.