Genoway historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-21 | 3.500 | 3.520 | 3.480 | 3.520 | 3.520 | 288 |
| 2022-10-20 | 3.485 | 3.500 | 3.460 | 3.500 | 3.500 | 1,958 |
| 2022-10-19 | 3.510 | 3.510 | 3.460 | 3.485 | 3.485 | 1,678 |
| 2022-10-18 | 3.480 | 3.500 | 3.440 | 3.495 | 3.495 | 2,833 |
| 2022-10-17 | 3.440 | 3.500 | 3.420 | 3.500 | 3.500 | 2,084 |
| 2022-10-14 | 3.500 | 3.500 | 3.380 | 3.480 | 3.480 | 8,112 |
| 2022-10-13 | 3.570 | 3.585 | 3.500 | 3.500 | 3.500 | 757 |
| 2022-10-12 | 3.550 | 3.570 | 3.500 | 3.570 | 3.570 | 3,621 |
| 2022-10-11 | 3.590 | 3.590 | 3.550 | 3.550 | 3.550 | 2,210 |
| 2022-10-10 | 3.610 | 3.610 | 3.575 | 3.605 | 3.605 | 303 |
| 2022-10-07 | 3.555 | 3.620 | 3.500 | 3.590 | 3.590 | 6,117 |
| 2022-10-06 | 3.630 | 3.650 | 3.550 | 3.550 | 3.550 | 3,119 |
| 2022-10-05 | 3.610 | 3.630 | 3.590 | 3.630 | 3.630 | 579 |
| 2022-10-04 | 3.595 | 3.640 | 3.500 | 3.610 | 3.610 | 5,868 |
| 2022-10-03 | 3.650 | 3.650 | 3.500 | 3.595 | 3.595 | 2,374 |
| 2022-09-30 | 3.600 | 3.650 | 3.580 | 3.650 | 3.650 | 3,142 |
| 2022-09-29 | 3.555 | 3.600 | 3.510 | 3.600 | 3.600 | 9,190 |
| 2022-09-28 | 3.630 | 3.640 | 3.555 | 3.555 | 3.555 | 7,276 |
| 2022-09-27 | 3.780 | 3.800 | 3.670 | 3.670 | 3.670 | 5,849 |
| 2022-09-26 | 3.830 | 3.910 | 3.550 | 3.775 | 3.775 | 19,706 |
| 2022-09-23 | 3.680 | 3.900 | 3.580 | 3.800 | 3.800 | 46,290 |
| 2022-09-22 | 3.740 | 3.740 | 3.440 | 3.640 | 3.640 | 5,619 |
| 2022-09-21 | 3.560 | 3.655 | 3.520 | 3.655 | 3.655 | 5,916 |
| 2022-09-20 | 3.510 | 3.700 | 3.510 | 3.540 | 3.540 | 12,801 |
| 2022-09-19 | 3.445 | 3.445 | 3.250 | 3.355 | 3.355 | 17,513 |
| 2022-09-16 | 3.610 | 3.610 | 3.520 | 3.520 | 3.520 | 3,735 |
| 2022-09-15 | 3.590 | 3.590 | 3.445 | 3.550 | 3.550 | 4,038 |
| 2022-09-14 | 3.655 | 3.655 | 3.445 | 3.555 | 3.555 | 6,199 |
| 2022-09-13 | 3.700 | 3.700 | 3.650 | 3.650 | 3.650 | 2,305 |
| 2022-09-12 | 3.700 | 3.700 | 3.690 | 3.700 | 3.700 | 1,587 |
| 2022-09-09 | 3.810 | 3.830 | 3.700 | 3.700 | 3.700 | 3,464 |
| 2022-09-08 | 3.660 | 3.830 | 3.660 | 3.825 | 3.825 | 13,394 |
| 2022-09-07 | 3.730 | 3.730 | 3.670 | 3.670 | 3.670 | 2,603 |
| 2022-09-06 | 3.700 | 3.710 | 3.690 | 3.690 | 3.690 | 396 |
| 2022-09-05 | 3.830 | 3.830 | 3.700 | 3.700 | 3.700 | 9,624 |
| 2022-09-02 | 3.830 | 3.830 | 3.615 | 3.800 | 3.800 | 4,857 |
| 2022-09-01 | 3.710 | 3.740 | 3.670 | 3.710 | 3.710 | 2,106 |
| 2022-08-31 | 3.800 | 3.830 | 3.700 | 3.700 | 3.700 | 12,655 |
| 2022-08-30 | 3.650 | 3.780 | 3.630 | 3.760 | 3.760 | 7,799 |
| 2022-08-29 | 3.580 | 3.650 | 3.555 | 3.650 | 3.650 | 6,811 |
| 2022-08-26 | 3.360 | 3.600 | 3.350 | 3.510 | 3.510 | 16,172 |
| 2022-08-25 | 3.445 | 3.450 | 3.360 | 3.360 | 3.360 | 4,505 |
| 2022-08-24 | 3.450 | 3.465 | 3.400 | 3.445 | 3.445 | 4,027 |
| 2022-08-23 | 3.460 | 3.460 | 3.450 | 3.450 | 3.450 | 945 |
| 2022-08-22 | 3.495 | 3.500 | 3.470 | 3.470 | 3.470 | 2,982 |
| 2022-08-19 | 3.510 | 3.510 | 3.495 | 3.495 | 3.495 | 2,851 |
| 2022-08-18 | 3.475 | 3.510 | 3.475 | 3.510 | 3.510 | 3,915 |
| 2022-08-17 | 3.475 | 3.500 | 3.475 | 3.475 | 3.475 | 2,297 |
| 2022-08-16 | 3.480 | 3.480 | 3.450 | 3.480 | 3.480 | 4,405 |
| 2022-08-15 | 3.510 | 3.510 | 3.480 | 3.480 | 3.480 | 5,062 |
| 2022-08-12 | 3.510 | 3.525 | 3.510 | 3.510 | 3.510 | 2,805 |
| 2022-08-11 | 3.480 | 3.510 | 3.480 | 3.510 | 3.510 | 1,945 |
| 2022-08-10 | 3.500 | 3.500 | 3.480 | 3.480 | 3.480 | 3,824 |
| 2022-08-09 | 3.580 | 3.580 | 3.500 | 3.500 | 3.500 | 2,312 |
| 2022-08-08 | 3.605 | 3.610 | 3.545 | 3.590 | 3.590 | 2,631 |
| 2022-08-05 | 3.530 | 3.605 | 3.520 | 3.605 | 3.605 | 7,287 |
| 2022-08-04 | 3.500 | 3.535 | 3.500 | 3.530 | 3.530 | 2,271 |
| 2022-08-03 | 3.480 | 3.560 | 3.480 | 3.500 | 3.500 | 3,760 |
| 2022-08-02 | 3.480 | 3.490 | 3.480 | 3.480 | 3.480 | 1,750 |
| 2022-08-01 | 3.600 | 3.620 | 3.480 | 3.480 | 3.480 | 9,311 |
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.