Genoway historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-16 | 4.280 | 4.280 | 4.185 | 4.250 | 4.250 | 12,309 |
| 2023-01-13 | 4.290 | 4.330 | 4.190 | 4.240 | 4.240 | 12,924 |
| 2023-01-12 | 4.160 | 4.340 | 4.160 | 4.250 | 4.250 | 20,928 |
| 2023-01-11 | 4.075 | 4.180 | 4.070 | 4.175 | 4.175 | 6,291 |
| 2023-01-10 | 4.145 | 4.145 | 4.050 | 4.075 | 4.075 | 2,449 |
| 2023-01-09 | 4.250 | 4.250 | 4.030 | 4.145 | 4.145 | 15,490 |
| 2023-01-06 | 4.160 | 4.190 | 4.120 | 4.190 | 4.190 | 3,397 |
| 2023-01-05 | 4.200 | 4.220 | 4.180 | 4.200 | 4.200 | 1,756 |
| 2023-01-04 | 4.250 | 4.250 | 4.150 | 4.195 | 4.195 | 10,484 |
| 2023-01-03 | 4.340 | 4.340 | 4.190 | 4.270 | 4.270 | 15,075 |
| 2023-01-02 | 3.980 | 4.400 | 3.980 | 4.300 | 4.300 | 32,330 |
| 2022-12-30 | 4.045 | 4.090 | 4.000 | 4.000 | 4.000 | 5,264 |
| 2022-12-29 | 3.860 | 4.090 | 3.850 | 4.045 | 4.045 | 11,331 |
| 2022-12-28 | 3.835 | 3.915 | 3.835 | 3.860 | 3.860 | 2,850 |
| 2022-12-27 | 3.800 | 3.930 | 3.800 | 3.830 | 3.830 | 10,755 |
| 2022-12-23 | 3.820 | 3.895 | 3.800 | 3.895 | 3.895 | 15,180 |
| 2022-12-22 | 3.950 | 3.950 | 3.820 | 3.820 | 3.820 | 2,200 |
| 2022-12-21 | 3.855 | 3.920 | 3.855 | 3.920 | 3.920 | 632 |
| 2022-12-20 | 3.865 | 3.880 | 3.865 | 3.865 | 3.865 | 385 |
| 2022-12-19 | 3.835 | 3.860 | 3.835 | 3.860 | 3.860 | 189 |
| 2022-12-16 | 3.950 | 3.975 | 3.835 | 3.835 | 3.835 | 1,406 |
| 2022-12-15 | 3.900 | 3.960 | 3.820 | 3.950 | 3.950 | 50,936 |
| 2022-12-14 | 3.850 | 3.905 | 3.835 | 3.900 | 3.900 | 5,565 |
| 2022-12-13 | 3.925 | 3.930 | 3.840 | 3.850 | 3.850 | 2,551 |
| 2022-12-12 | 3.900 | 3.925 | 3.840 | 3.925 | 3.925 | 2,378 |
| 2022-12-09 | 3.900 | 3.900 | 3.840 | 3.900 | 3.900 | 5,514 |
| 2022-12-08 | 4.030 | 4.030 | 3.900 | 3.900 | 3.900 | 6,421 |
| 2022-12-07 | 3.860 | 4.010 | 3.860 | 4.010 | 4.010 | 966 |
| 2022-12-06 | 3.990 | 3.990 | 3.815 | 3.820 | 3.820 | 5,178 |
| 2022-12-05 | 4.060 | 4.060 | 3.985 | 3.990 | 3.990 | 1,822 |
| 2022-12-02 | 4.170 | 4.170 | 4.060 | 4.060 | 4.060 | 3,283 |
| 2022-12-01 | 4.200 | 4.280 | 4.160 | 4.160 | 4.160 | 8,879 |
| 2022-11-30 | 4.210 | 4.220 | 4.150 | 4.190 | 4.190 | 4,938 |
| 2022-11-29 | 4.115 | 4.200 | 4.080 | 4.180 | 4.180 | 5,083 |
| 2022-11-28 | 4.060 | 4.115 | 4.060 | 4.115 | 4.115 | 1,437 |
| 2022-11-25 | 4.120 | 4.120 | 4.060 | 4.060 | 4.060 | 4,706 |
| 2022-11-24 | 3.960 | 4.100 | 3.950 | 4.100 | 4.100 | 11,636 |
| 2022-11-23 | 4.020 | 4.050 | 3.985 | 4.050 | 4.050 | 1,409 |
| 2022-11-22 | 4.080 | 4.080 | 4.040 | 4.060 | 4.060 | 1,464 |
| 2022-11-21 | 4.080 | 4.080 | 3.960 | 4.070 | 4.070 | 6,624 |
| 2022-11-18 | 3.970 | 3.980 | 3.940 | 3.940 | 3.940 | 601 |
| 2022-11-17 | 3.865 | 4.000 | 3.800 | 3.970 | 3.970 | 9,475 |
| 2022-11-16 | 3.905 | 3.905 | 3.840 | 3.865 | 3.865 | 1,785 |
| 2022-11-15 | 3.850 | 3.930 | 3.830 | 3.905 | 3.905 | 2,019 |
| 2022-11-14 | 3.850 | 3.970 | 3.835 | 3.910 | 3.910 | 5,546 |
| 2022-11-11 | 3.830 | 3.850 | 3.815 | 3.850 | 3.850 | 6,327 |
| 2022-11-10 | 3.850 | 3.905 | 3.830 | 3.885 | 3.885 | 3,473 |
| 2022-11-09 | 3.840 | 3.955 | 3.840 | 3.895 | 3.895 | 7,710 |
| 2022-11-08 | 4.060 | 4.065 | 3.835 | 3.835 | 3.835 | 27,700 |
| 2022-11-07 | 4.050 | 4.080 | 3.865 | 4.075 | 4.075 | 12,810 |
| 2022-11-04 | 4.180 | 4.200 | 4.120 | 4.120 | 4.120 | 20,425 |
| 2022-11-03 | 3.990 | 4.185 | 3.990 | 4.150 | 4.150 | 36,109 |
| 2022-11-02 | 3.605 | 3.960 | 3.605 | 3.900 | 3.900 | 36,328 |
| 2022-11-01 | 3.605 | 3.620 | 3.600 | 3.620 | 3.620 | 1,934 |
| 2022-10-31 | 3.595 | 3.610 | 3.595 | 3.600 | 3.600 | 6,182 |
| 2022-10-28 | 3.645 | 3.645 | 3.595 | 3.595 | 3.595 | 1,614 |
| 2022-10-27 | 3.745 | 3.775 | 3.640 | 3.640 | 3.640 | 1,998 |
| 2022-10-26 | 3.500 | 3.775 | 3.490 | 3.775 | 3.775 | 3,991 |
| 2022-10-25 | 3.540 | 3.540 | 3.500 | 3.500 | 3.500 | 413 |
| 2022-10-24 | 3.540 | 3.540 | 3.460 | 3.540 | 3.540 | 1,339 |
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.