Genoway historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-06 | 3.850 | 3.850 | 3.800 | 3.800 | 3.800 | 7,948 |
| 2023-07-05 | 3.870 | 3.870 | 3.830 | 3.850 | 3.850 | 3,353 |
| 2023-07-04 | 3.950 | 3.990 | 3.840 | 3.880 | 3.880 | 12,013 |
| 2023-07-03 | 3.920 | 3.950 | 3.880 | 3.950 | 3.950 | 2,792 |
| 2023-06-30 | 3.950 | 3.970 | 3.870 | 3.920 | 3.920 | 8,772 |
| 2023-06-29 | 3.920 | 4.000 | 3.920 | 3.950 | 3.950 | 7,747 |
| 2023-06-28 | 3.960 | 3.980 | 3.880 | 3.920 | 3.920 | 15,439 |
| 2023-06-27 | 3.950 | 3.970 | 3.940 | 3.950 | 3.950 | 2,243 |
| 2023-06-26 | 3.970 | 4.020 | 3.950 | 3.950 | 3.950 | 1,058 |
| 2023-06-23 | 3.940 | 3.970 | 3.920 | 3.970 | 3.970 | 2,847 |
| 2023-06-22 | 4.010 | 4.010 | 3.900 | 3.940 | 3.940 | 6,203 |
| 2023-06-21 | 4.010 | 4.030 | 3.970 | 4.030 | 4.030 | 2,465 |
| 2023-06-20 | 3.910 | 4.010 | 3.910 | 4.010 | 4.010 | 2,811 |
| 2023-06-19 | 3.950 | 3.950 | 3.910 | 3.910 | 3.910 | 2,405 |
| 2023-06-16 | 3.970 | 4.010 | 3.880 | 3.960 | 3.960 | 6,727 |
| 2023-06-15 | 4.040 | 4.040 | 3.870 | 3.970 | 3.970 | 9,107 |
| 2023-06-14 | 4.120 | 4.120 | 3.990 | 4.080 | 4.080 | 4,774 |
| 2023-06-13 | 4.040 | 4.190 | 4.020 | 4.110 | 4.110 | 11,365 |
| 2023-06-12 | 3.950 | 4.070 | 3.950 | 4.000 | 4.000 | 10,703 |
| 2023-06-09 | 3.930 | 4.000 | 3.920 | 3.920 | 3.920 | 6,338 |
| 2023-06-08 | 3.900 | 4.010 | 3.900 | 3.930 | 3.930 | 13,417 |
| 2023-06-07 | 3.830 | 3.910 | 3.830 | 3.850 | 3.850 | 9,802 |
| 2023-06-06 | 3.900 | 4.010 | 3.840 | 3.890 | 3.890 | 8,326 |
| 2023-06-05 | 3.880 | 3.880 | 3.820 | 3.880 | 3.880 | 43,347 |
| 2023-06-02 | 3.880 | 3.880 | 3.840 | 3.880 | 3.880 | 1,073 |
| 2023-06-01 | 3.860 | 3.920 | 3.860 | 3.880 | 3.880 | 1,354 |
| 2023-05-31 | 3.900 | 3.900 | 3.860 | 3.860 | 3.860 | 47 |
| 2023-05-30 | 3.880 | 3.900 | 3.860 | 3.900 | 3.900 | 781 |
| 2023-05-29 | 3.960 | 3.960 | 3.880 | 3.880 | 3.880 | 1,844 |
| 2023-05-26 | 3.920 | 3.930 | 3.870 | 3.930 | 3.930 | 277 |
| 2023-05-25 | 3.900 | 3.920 | 3.900 | 3.920 | 3.920 | 1,334 |
| 2023-05-24 | 3.880 | 3.880 | 3.870 | 3.880 | 3.880 | 1,507 |
| 2023-05-23 | 3.960 | 3.960 | 3.900 | 3.950 | 3.950 | 664 |
| 2023-05-22 | 3.940 | 3.960 | 3.900 | 3.960 | 3.960 | 1,714 |
| 2023-05-19 | 3.860 | 3.940 | 3.850 | 3.940 | 3.940 | 3,872 |
| 2023-05-18 | 3.920 | 3.940 | 3.870 | 3.880 | 3.880 | 6,446 |
| 2023-05-17 | 3.950 | 3.950 | 3.800 | 3.930 | 3.930 | 6,268 |
| 2023-05-16 | 3.900 | 3.970 | 3.900 | 3.960 | 3.960 | 6,862 |
| 2023-05-15 | 3.910 | 3.940 | 3.830 | 3.910 | 3.910 | 15,923 |
| 2023-05-12 | 3.810 | 3.830 | 3.700 | 3.800 | 3.800 | 5,065 |
| 2023-05-11 | 3.860 | 3.910 | 3.810 | 3.810 | 3.810 | 3,904 |
| 2023-05-10 | 3.670 | 3.920 | 3.670 | 3.920 | 3.920 | 7,477 |
| 2023-05-09 | 3.700 | 3.700 | 3.610 | 3.650 | 3.650 | 8,203 |
| 2023-05-08 | 3.710 | 3.730 | 3.710 | 3.730 | 3.730 | 1,277 |
| 2023-05-05 | 3.760 | 3.760 | 3.710 | 3.710 | 3.710 | 2,680 |
| 2023-05-04 | 3.790 | 3.820 | 3.730 | 3.730 | 3.730 | 3,491 |
| 2023-05-03 | 3.810 | 3.830 | 3.780 | 3.820 | 3.820 | 10,715 |
| 2023-05-02 | 3.840 | 3.860 | 3.840 | 3.840 | 3.840 | 4,349 |
| 2023-04-28 | 3.900 | 3.950 | 3.880 | 3.900 | 3.900 | 10,015 |
| 2023-04-27 | 3.870 | 3.880 | 3.830 | 3.880 | 3.880 | 1,352 |
| 2023-04-26 | 3.840 | 3.870 | 3.830 | 3.870 | 3.870 | 2,904 |
| 2023-04-25 | 3.860 | 3.910 | 3.860 | 3.870 | 3.870 | 1,743 |
| 2023-04-24 | 3.840 | 3.870 | 3.800 | 3.850 | 3.850 | 5,137 |
| 2023-04-21 | 3.770 | 3.890 | 3.760 | 3.860 | 3.860 | 6,166 |
| 2023-04-20 | 3.830 | 3.830 | 3.770 | 3.770 | 3.770 | 3,471 |
| 2023-04-19 | 3.760 | 3.870 | 3.760 | 3.850 | 3.850 | 2,415 |
| 2023-04-18 | 3.820 | 3.820 | 3.660 | 3.790 | 3.790 | 4,157 |
| 2023-04-17 | 3.760 | 3.850 | 3.740 | 3.850 | 3.850 | 1,312 |
| 2023-04-14 | 3.790 | 3.790 | 3.730 | 3.760 | 3.760 | 3,425 |
| 2023-04-13 | 3.800 | 3.800 | 3.760 | 3.770 | 3.770 | 6,900 |
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.