Genoway historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 3.540 | 3.620 | 3.485 | 3.600 | 3.600 | 7,135 |
| 2022-07-28 | 3.500 | 3.590 | 3.410 | 3.540 | 3.540 | 11,604 |
| 2022-07-27 | 3.380 | 3.500 | 3.360 | 3.500 | 3.500 | 23,032 |
| 2022-07-26 | 3.380 | 3.380 | 3.350 | 3.380 | 3.380 | 4,092 |
| 2022-07-25 | 3.265 | 3.380 | 3.230 | 3.380 | 3.380 | 4,596 |
| 2022-07-22 | 3.195 | 3.275 | 3.195 | 3.260 | 3.260 | 2,001 |
| 2022-07-21 | 3.245 | 3.250 | 3.190 | 3.190 | 3.190 | 4,393 |
| 2022-07-20 | 3.140 | 3.280 | 2.950 | 3.250 | 3.250 | 42,175 |
| 2022-07-19 | 3.130 | 3.355 | 3.100 | 3.110 | 3.110 | 25,283 |
| 2022-07-18 | 3.045 | 3.070 | 2.930 | 2.980 | 2.980 | 4,478 |
| 2022-07-15 | 3.090 | 3.090 | 2.970 | 3.045 | 3.045 | 2,552 |
| 2022-07-14 | 3.050 | 3.065 | 2.970 | 3.065 | 3.065 | 3,452 |
| 2022-07-13 | 3.050 | 3.100 | 2.940 | 3.050 | 3.050 | 3,929 |
| 2022-07-12 | 2.985 | 3.145 | 2.950 | 3.100 | 3.100 | 4,277 |
| 2022-07-11 | 3.090 | 3.090 | 2.985 | 2.985 | 2.985 | 2,811 |
| 2022-07-08 | 3.090 | 3.110 | 3.090 | 3.090 | 3.090 | 1,551 |
| 2022-07-07 | 3.120 | 3.145 | 3.000 | 3.090 | 3.090 | 4,638 |
| 2022-07-06 | 3.105 | 3.150 | 3.100 | 3.120 | 3.120 | 1,701 |
| 2022-07-05 | 3.120 | 3.120 | 3.090 | 3.090 | 3.090 | 422 |
| 2022-07-04 | 3.150 | 3.150 | 2.995 | 3.120 | 3.120 | 3,714 |
| 2022-07-01 | 3.005 | 3.215 | 2.980 | 3.180 | 3.180 | 8,363 |
| 2022-06-30 | 3.140 | 3.155 | 3.005 | 3.005 | 3.005 | 7,848 |
| 2022-06-29 | 3.180 | 3.180 | 3.140 | 3.140 | 3.140 | 1,001 |
| 2022-06-28 | 3.160 | 3.215 | 3.140 | 3.180 | 3.180 | 2,451 |
| 2022-06-27 | 3.250 | 3.250 | 3.160 | 3.160 | 3.160 | 1,260 |
| 2022-06-24 | 3.185 | 3.245 | 3.185 | 3.235 | 3.235 | 1,602 |
| 2022-06-23 | 3.270 | 3.270 | 3.005 | 3.180 | 3.180 | 1,619 |
| 2022-06-22 | 3.040 | 3.270 | 3.040 | 3.270 | 3.270 | 2,646 |
| 2022-06-21 | 3.005 | 3.100 | 2.925 | 3.040 | 3.040 | 7,417 |
| 2022-06-20 | 3.000 | 3.020 | 2.905 | 3.000 | 3.000 | 1,784 |
| 2022-06-17 | 2.950 | 3.010 | 2.860 | 3.000 | 3.000 | 10,761 |
| 2022-06-16 | 3.010 | 3.050 | 2.945 | 2.950 | 2.950 | 5,113 |
| 2022-06-15 | 2.940 | 3.010 | 2.940 | 3.010 | 3.010 | 3,303 |
| 2022-06-14 | 3.150 | 3.150 | 2.955 | 2.955 | 2.955 | 10,659 |
| 2022-06-13 | 3.250 | 3.250 | 2.950 | 3.130 | 3.130 | 14,847 |
| 2022-06-10 | 3.240 | 3.260 | 3.165 | 3.260 | 3.260 | 7,775 |
| 2022-06-09 | 3.280 | 3.300 | 3.260 | 3.260 | 3.260 | 645 |
| 2022-06-08 | 3.330 | 3.350 | 3.280 | 3.280 | 3.280 | 4,271 |
| 2022-06-07 | 3.375 | 3.385 | 3.315 | 3.315 | 3.315 | 4,916 |
| 2022-06-06 | 3.405 | 3.460 | 3.375 | 3.375 | 3.375 | 1,471 |
| 2022-06-03 | 3.440 | 3.530 | 3.405 | 3.405 | 3.405 | 8,639 |
| 2022-06-02 | 3.400 | 3.440 | 3.400 | 3.440 | 3.440 | 3,338 |
| 2022-06-01 | 3.500 | 3.500 | 3.410 | 3.410 | 3.410 | 2,089 |
| 2022-05-31 | 3.550 | 3.550 | 3.450 | 3.500 | 3.500 | 3,926 |
| 2022-05-30 | 3.380 | 3.590 | 3.325 | 3.585 | 3.585 | 16,645 |
| 2022-05-27 | 3.240 | 3.350 | 3.200 | 3.350 | 3.350 | 4,223 |
| 2022-05-26 | 3.290 | 3.310 | 3.225 | 3.225 | 3.225 | 3,900 |
| 2022-05-25 | 3.295 | 3.305 | 3.130 | 3.290 | 3.290 | 4,541 |
| 2022-05-24 | 3.260 | 3.295 | 3.260 | 3.295 | 3.295 | 4,202 |
| 2022-05-23 | 3.215 | 3.215 | 3.200 | 3.200 | 3.200 | 979 |
| 2022-05-20 | 3.130 | 3.215 | 3.130 | 3.215 | 3.215 | 4,204 |
| 2022-05-19 | 3.205 | 3.210 | 3.130 | 3.135 | 3.135 | 7,206 |
| 2022-05-18 | 3.155 | 3.205 | 3.155 | 3.205 | 3.205 | 2,402 |
| 2022-05-17 | 3.160 | 3.215 | 3.155 | 3.155 | 3.155 | 3,958 |
| 2022-05-16 | 3.200 | 3.200 | 3.130 | 3.160 | 3.160 | 2,632 |
| 2022-05-13 | 3.300 | 3.300 | 3.140 | 3.250 | 3.250 | 9,052 |
| 2022-05-12 | 3.410 | 3.410 | 3.125 | 3.300 | 3.300 | 17,140 |
| 2022-05-11 | 3.410 | 3.425 | 3.390 | 3.390 | 3.390 | 1,201 |
| 2022-05-10 | 3.435 | 3.450 | 3.410 | 3.410 | 3.410 | 1,141 |
| 2022-05-09 | 3.420 | 3.440 | 3.375 | 3.435 | 3.435 | 4,414 |
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.