Genoway historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 3.420 | 3.440 | 3.375 | 3.435 | 3.435 | 4,414 |
| 2022-05-06 | 3.490 | 3.490 | 3.400 | 3.400 | 3.400 | 2,448 |
| 2022-05-05 | 3.530 | 3.545 | 3.470 | 3.470 | 3.470 | 4,161 |
| 2022-05-04 | 3.475 | 3.510 | 3.475 | 3.510 | 3.510 | 2,450 |
| 2022-05-03 | 3.490 | 3.505 | 3.450 | 3.450 | 3.450 | 3,032 |
| 2022-05-02 | 3.470 | 3.470 | 3.450 | 3.470 | 3.470 | 4,738 |
| 2022-04-29 | 3.460 | 3.480 | 3.440 | 3.470 | 3.470 | 4,035 |
| 2022-04-28 | 3.405 | 3.460 | 3.405 | 3.460 | 3.460 | 6,672 |
| 2022-04-27 | 3.405 | 3.440 | 3.400 | 3.400 | 3.400 | 3,814 |
| 2022-04-26 | 3.520 | 3.520 | 3.405 | 3.405 | 3.405 | 13,267 |
| 2022-04-25 | 3.450 | 3.490 | 3.450 | 3.470 | 3.470 | 1,250 |
| 2022-04-22 | 3.505 | 3.530 | 3.450 | 3.450 | 3.450 | 10,329 |
| 2022-04-21 | 3.525 | 3.525 | 3.485 | 3.500 | 3.500 | 3,501 |
| 2022-04-20 | 3.470 | 3.520 | 3.470 | 3.520 | 3.520 | 2,990 |
| 2022-04-19 | 3.500 | 3.500 | 3.465 | 3.465 | 3.465 | 142 |
| 2022-04-14 | 3.455 | 3.560 | 3.450 | 3.470 | 3.470 | 6,191 |
| 2022-04-13 | 3.480 | 3.480 | 3.460 | 3.475 | 3.475 | 2,411 |
| 2022-04-12 | 3.500 | 3.500 | 3.480 | 3.480 | 3.480 | 6,165 |
| 2022-04-11 | 3.515 | 3.550 | 3.500 | 3.500 | 3.500 | 6,344 |
| 2022-04-08 | 3.575 | 3.585 | 3.515 | 3.515 | 3.515 | 4,444 |
| 2022-04-07 | 3.605 | 3.605 | 3.525 | 3.575 | 3.575 | 4,230 |
| 2022-04-06 | 3.740 | 3.760 | 3.605 | 3.605 | 3.605 | 9,407 |
| 2022-04-05 | 3.850 | 3.850 | 3.735 | 3.740 | 3.740 | 5,641 |
| 2022-04-04 | 3.620 | 4.040 | 3.605 | 3.830 | 3.830 | 14,576 |
| 2022-04-01 | 3.610 | 3.645 | 3.575 | 3.605 | 3.605 | 2,261 |
| 2022-03-31 | 3.680 | 3.685 | 3.620 | 3.630 | 3.630 | 7,616 |
| 2022-03-30 | 3.650 | 3.680 | 3.630 | 3.680 | 3.680 | 5,109 |
| 2022-03-29 | 3.780 | 3.780 | 3.500 | 3.700 | 3.700 | 9,723 |
| 2022-03-28 | 3.540 | 3.800 | 3.480 | 3.800 | 3.800 | 22,193 |
| 2022-03-25 | 3.560 | 3.560 | 3.380 | 3.530 | 3.530 | 13,418 |
| 2022-03-24 | 3.600 | 3.600 | 3.560 | 3.560 | 3.560 | 3,786 |
| 2022-03-23 | 3.600 | 3.610 | 3.580 | 3.610 | 3.610 | 2,285 |
| 2022-03-22 | 3.540 | 3.590 | 3.525 | 3.590 | 3.590 | 4,231 |
| 2022-03-21 | 3.420 | 3.500 | 3.405 | 3.500 | 3.500 | 7,425 |
| 2022-03-18 | 3.465 | 3.465 | 3.370 | 3.435 | 3.435 | 2,667 |
| 2022-03-17 | 3.410 | 3.480 | 3.380 | 3.465 | 3.465 | 7,244 |
| 2022-03-16 | 3.320 | 3.400 | 3.290 | 3.395 | 3.395 | 16,716 |
| 2022-03-15 | 3.300 | 3.320 | 3.200 | 3.320 | 3.320 | 4,774 |
| 2022-03-14 | 3.290 | 3.425 | 3.290 | 3.310 | 3.310 | 4,358 |
| 2022-03-11 | 3.240 | 3.290 | 3.120 | 3.270 | 3.270 | 11,587 |
| 2022-03-10 | 3.300 | 3.340 | 3.210 | 3.275 | 3.275 | 7,865 |
| 2022-03-09 | 2.870 | 3.395 | 2.870 | 3.230 | 3.230 | 31,200 |
| 2022-03-08 | 2.830 | 2.950 | 2.770 | 2.850 | 2.850 | 20,286 |
| 2022-03-07 | 3.200 | 3.200 | 2.640 | 2.890 | 2.890 | 36,032 |
| 2022-03-04 | 3.290 | 3.350 | 3.140 | 3.260 | 3.260 | 24,712 |
| 2022-03-03 | 3.525 | 3.610 | 3.350 | 3.350 | 3.350 | 34,440 |
| 2022-03-02 | 3.400 | 3.530 | 3.350 | 3.530 | 3.530 | 9,905 |
| 2022-03-01 | 3.490 | 3.530 | 3.400 | 3.420 | 3.420 | 10,000 |
| 2022-02-28 | 3.500 | 3.500 | 3.400 | 3.475 | 3.475 | 14,587 |
| 2022-02-25 | 3.320 | 3.520 | 3.310 | 3.505 | 3.505 | 16,638 |
| 2022-02-24 | 3.340 | 3.485 | 3.100 | 3.385 | 3.385 | 59,728 |
| 2022-02-23 | 3.415 | 3.625 | 3.410 | 3.625 | 3.625 | 12,611 |
| 2022-02-22 | 3.500 | 3.540 | 3.350 | 3.415 | 3.415 | 27,808 |
| 2022-02-21 | 3.850 | 3.890 | 3.485 | 3.600 | 3.600 | 25,107 |
| 2022-02-18 | 3.920 | 3.930 | 3.850 | 3.850 | 3.850 | 5,246 |
| 2022-02-17 | 3.925 | 3.945 | 3.880 | 3.910 | 3.910 | 5,645 |
| 2022-02-16 | 3.960 | 3.965 | 3.920 | 3.920 | 3.920 | 6,676 |
| 2022-02-15 | 3.890 | 3.965 | 3.875 | 3.955 | 3.955 | 3,716 |
| 2022-02-14 | 4.000 | 4.000 | 3.785 | 3.875 | 3.875 | 28,644 |
| 2022-02-11 | 4.080 | 4.080 | 4.055 | 4.055 | 4.055 | 1,065 |
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.