Genoway historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-11 | 4.080 | 4.080 | 4.055 | 4.055 | 4.055 | 1,065 |
| 2022-02-10 | 4.060 | 4.100 | 4.020 | 4.050 | 4.050 | 7,211 |
| 2022-02-09 | 4.040 | 4.075 | 4.025 | 4.040 | 4.040 | 1,816 |
| 2022-02-08 | 4.050 | 4.050 | 4.030 | 4.040 | 4.040 | 1,399 |
| 2022-02-07 | 3.940 | 4.050 | 3.910 | 4.050 | 4.050 | 13,961 |
| 2022-02-04 | 4.030 | 4.045 | 3.910 | 3.925 | 3.925 | 13,696 |
| 2022-02-03 | 4.190 | 4.190 | 3.900 | 4.030 | 4.030 | 23,123 |
| 2022-02-02 | 4.260 | 4.260 | 4.100 | 4.170 | 4.170 | 21,961 |
| 2022-02-01 | 4.420 | 4.450 | 4.220 | 4.260 | 4.260 | 17,047 |
| 2022-01-31 | 4.250 | 4.360 | 4.245 | 4.360 | 4.360 | 17,244 |
| 2022-01-28 | 4.160 | 4.280 | 4.160 | 4.235 | 4.235 | 8,411 |
| 2022-01-27 | 4.180 | 4.180 | 4.055 | 4.160 | 4.160 | 14,126 |
| 2022-01-26 | 4.150 | 4.280 | 4.150 | 4.200 | 4.200 | 11,249 |
| 2022-01-25 | 4.130 | 4.370 | 4.130 | 4.160 | 4.160 | 21,640 |
| 2022-01-24 | 4.435 | 4.435 | 4.010 | 4.130 | 4.130 | 50,800 |
| 2022-01-21 | 4.590 | 4.710 | 4.435 | 4.450 | 4.450 | 14,598 |
| 2022-01-20 | 4.480 | 4.670 | 4.435 | 4.585 | 4.585 | 17,119 |
| 2022-01-19 | 4.600 | 4.600 | 4.435 | 4.480 | 4.480 | 18,033 |
| 2022-01-18 | 4.695 | 4.695 | 4.520 | 4.675 | 4.675 | 26,275 |
| 2022-01-17 | 4.620 | 4.720 | 4.475 | 4.710 | 4.710 | 40,466 |
| 2022-01-14 | 4.465 | 4.660 | 4.420 | 4.615 | 4.615 | 16,332 |
| 2022-01-13 | 4.440 | 4.580 | 4.440 | 4.465 | 4.465 | 21,492 |
| 2022-01-12 | 4.385 | 4.490 | 4.380 | 4.450 | 4.450 | 39,164 |
| 2022-01-11 | 4.380 | 4.415 | 4.360 | 4.385 | 4.385 | 9,506 |
| 2022-01-10 | 4.370 | 4.405 | 4.315 | 4.360 | 4.360 | 9,185 |
| 2022-01-07 | 4.250 | 4.400 | 4.230 | 4.350 | 4.350 | 13,910 |
| 2022-01-06 | 4.310 | 4.310 | 4.200 | 4.250 | 4.250 | 18,060 |
| 2022-01-05 | 4.350 | 4.370 | 4.260 | 4.355 | 4.355 | 13,309 |
| 2022-01-04 | 4.410 | 4.410 | 4.355 | 4.355 | 4.355 | 8,452 |
| 2022-01-03 | 4.370 | 4.440 | 4.365 | 4.410 | 4.410 | 14,161 |
| 2021-12-31 | 4.310 | 4.335 | 4.260 | 4.290 | 4.290 | 4,991 |
| 2021-12-30 | 4.320 | 4.355 | 4.300 | 4.330 | 4.330 | 3,973 |
| 2021-12-29 | 4.280 | 4.345 | 4.255 | 4.345 | 4.345 | 11,276 |
| 2021-12-28 | 4.310 | 4.430 | 4.255 | 4.260 | 4.260 | 19,495 |
| 2021-12-27 | 4.400 | 4.420 | 4.255 | 4.300 | 4.300 | 38,077 |
| 2021-12-24 | 4.440 | 4.440 | 4.400 | 4.425 | 4.425 | 1,054 |
| 2021-12-23 | 4.430 | 4.460 | 4.410 | 4.410 | 4.410 | 2,534 |
| 2021-12-22 | 4.430 | 4.450 | 4.405 | 4.405 | 4.405 | 6,122 |
| 2021-12-21 | 4.320 | 4.455 | 4.320 | 4.400 | 4.400 | 15,820 |
| 2021-12-20 | 4.400 | 4.410 | 4.310 | 4.320 | 4.320 | 11,363 |
| 2021-12-17 | 4.420 | 4.460 | 4.380 | 4.430 | 4.430 | 5,610 |
| 2021-12-16 | 4.360 | 4.490 | 4.335 | 4.420 | 4.420 | 22,224 |
| 2021-12-15 | 4.430 | 4.460 | 4.360 | 4.380 | 4.380 | 2,280 |
| 2021-12-14 | 4.640 | 4.640 | 4.440 | 4.440 | 4.440 | 22,257 |
| 2021-12-13 | 4.420 | 4.420 | 4.360 | 4.420 | 4.420 | 3,418 |
| 2021-12-10 | 4.465 | 4.465 | 4.370 | 4.390 | 4.390 | 6,782 |
| 2021-12-09 | 4.500 | 4.500 | 4.390 | 4.465 | 4.465 | 7,978 |
| 2021-12-08 | 4.390 | 4.480 | 4.390 | 4.480 | 4.480 | 10,273 |
| 2021-12-07 | 4.350 | 4.420 | 4.215 | 4.375 | 4.375 | 33,568 |
| 2021-12-06 | 4.480 | 4.480 | 4.350 | 4.355 | 4.355 | 6,433 |
| 2021-12-03 | 4.600 | 4.625 | 4.330 | 4.540 | 4.540 | 20,145 |
| 2021-12-02 | 4.680 | 4.680 | 4.540 | 4.645 | 4.645 | 17,896 |
| 2021-12-01 | 4.685 | 4.705 | 4.620 | 4.640 | 4.640 | 12,780 |
| 2021-11-30 | 4.600 | 4.780 | 4.595 | 4.680 | 4.680 | 23,967 |
| 2021-11-29 | 4.770 | 4.800 | 4.500 | 4.585 | 4.585 | 37,331 |
| 2021-11-26 | 4.350 | 4.800 | 4.135 | 4.730 | 4.730 | 116,037 |
| 2021-11-25 | 4.570 | 4.570 | 4.420 | 4.460 | 4.460 | 13,958 |
| 2021-11-24 | 4.595 | 4.635 | 4.530 | 4.570 | 4.570 | 13,194 |
| 2021-11-23 | 4.650 | 4.680 | 4.550 | 4.580 | 4.580 | 10,025 |
| 2021-11-22 | 4.730 | 4.755 | 4.665 | 4.665 | 4.665 | 6,797 |
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.