Genomed S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-19 | 34.000 | 34.000 | 34.000 | 34.000 | 31.992 | 2 |
| 2022-12-15 | 34.000 | 34.000 | 34.000 | 34.000 | 31.992 | 1 |
| 2022-12-14 | 34.000 | 34.000 | 34.000 | 34.000 | 31.992 | 2 |
| 2022-12-13 | 34.400 | 34.400 | 34.000 | 34.000 | 31.992 | 49 |
| 2022-12-12 | 34.200 | 34.200 | 34.200 | 34.200 | 32.180 | 1 |
| 2022-12-09 | 36.000 | 36.000 | 34.000 | 34.000 | 31.992 | 175 |
| 2022-12-08 | 36.400 | 36.400 | 36.400 | 36.400 | 34.250 | 485 |
| 2022-12-01 | 39.000 | 39.000 | 35.200 | 35.200 | 33.121 | 171 |
| 2022-11-30 | 39.000 | 39.000 | 39.000 | 39.000 | 36.697 | 1 |
| 2022-11-29 | 39.000 | 39.000 | 39.000 | 39.000 | 36.697 | 1 |
| 2022-11-28 | 39.000 | 39.000 | 38.800 | 39.000 | 36.697 | 43 |
| 2022-11-25 | 39.000 | 39.000 | 39.000 | 39.000 | 36.697 | 1 |
| 2022-11-24 | 37.600 | 38.200 | 37.600 | 38.200 | 35.944 | 55 |
| 2022-11-21 | 36.800 | 38.400 | 36.800 | 38.400 | 36.132 | 56 |
| 2022-11-18 | 39.000 | 39.000 | 37.000 | 37.000 | 34.815 | 67 |
| 2022-11-17 | 39.000 | 39.000 | 39.000 | 39.000 | 36.697 | 1 |
| 2022-11-16 | 39.000 | 39.000 | 39.000 | 39.000 | 36.697 | 1 |
| 2022-11-15 | 38.800 | 39.000 | 38.800 | 39.000 | 36.697 | 275 |
| 2022-11-14 | 39.000 | 39.000 | 39.000 | 39.000 | 36.697 | 1 |
| 2022-11-08 | 39.000 | 39.000 | 39.000 | 39.000 | 36.697 | 12 |
| 2022-11-07 | 39.000 | 39.000 | 39.000 | 39.000 | 36.697 | 15 |
| 2022-11-04 | 39.000 | 39.000 | 39.000 | 39.000 | 36.697 | 1 |
| 2022-10-26 | 39.000 | 39.000 | 39.000 | 39.000 | 36.697 | 1 |
| 2022-10-24 | 39.000 | 39.000 | 39.000 | 39.000 | 36.697 | 1 |
| 2022-10-19 | 39.000 | 39.000 | 39.000 | 39.000 | 36.697 | 1 |
| 2022-10-14 | 39.000 | 39.000 | 39.000 | 39.000 | 36.697 | 1 |
| 2022-10-13 | 39.000 | 39.000 | 39.000 | 39.000 | 36.697 | 1 |
| 2022-10-11 | 39.000 | 39.000 | 39.000 | 39.000 | 36.697 | 1 |
| 2022-10-06 | 39.000 | 39.000 | 39.000 | 39.000 | 36.697 | 1 |
| 2022-10-04 | 39.000 | 39.000 | 39.000 | 39.000 | 36.697 | 1 |
| 2022-09-28 | 39.000 | 39.000 | 39.000 | 39.000 | 36.697 | 1 |
| 2022-09-27 | 39.000 | 39.000 | 39.000 | 39.000 | 36.697 | 1 |
| 2022-09-23 | 39.000 | 39.000 | 39.000 | 39.000 | 36.697 | 1 |
| 2022-09-22 | 39.000 | 39.000 | 38.800 | 38.800 | 36.509 | 95 |
| 2022-09-20 | 39.000 | 39.000 | 39.000 | 39.000 | 36.697 | 1 |
| 2022-09-19 | 39.000 | 39.000 | 39.000 | 39.000 | 36.697 | 1 |
| 2022-09-16 | 39.000 | 39.000 | 39.000 | 39.000 | 36.697 | 1 |
| 2022-09-12 | 39.000 | 39.000 | 39.000 | 39.000 | 36.697 | 1 |
| 2022-09-09 | 39.000 | 39.000 | 39.000 | 39.000 | 36.697 | 2 |
| 2022-09-08 | 39.000 | 39.000 | 39.000 | 39.000 | 36.697 | 1 |
| 2022-09-07 | 39.000 | 39.000 | 39.000 | 39.000 | 36.697 | 1 |
| 2022-09-06 | 39.000 | 39.000 | 39.000 | 39.000 | 36.697 | 1 |
| 2022-09-05 | 39.000 | 39.000 | 39.000 | 39.000 | 36.697 | 1 |
| 2022-09-02 | 39.000 | 39.000 | 39.000 | 39.000 | 36.697 | 1 |
| 2022-08-31 | 39.000 | 39.000 | 39.000 | 39.000 | 36.697 | 2 |
| 2022-08-30 | 39.000 | 39.000 | 39.000 | 39.000 | 36.697 | 1 |
| 2022-08-29 | 39.000 | 39.000 | 39.000 | 39.000 | 36.697 | 1 |
| 2022-08-26 | 38.800 | 38.800 | 38.800 | 38.800 | 36.509 | 2 |
| 2022-08-18 | 37.800 | 38.600 | 37.800 | 38.600 | 36.321 | 10 |
| 2022-08-08 | 37.800 | 37.800 | 37.800 | 37.800 | 35.568 | 1 |
| 2022-07-29 | 37.800 | 37.800 | 37.800 | 37.800 | 35.568 | 1 |
| 2022-07-28 | 37.800 | 37.800 | 37.800 | 37.800 | 35.568 | 187 |
| 2022-07-26 | 37.600 | 37.600 | 37.600 | 37.600 | 35.380 | 5 |
| 2022-07-25 | 38.200 | 38.200 | 38.000 | 38.000 | 35.756 | 6 |
| 2022-07-22 | 38.600 | 38.600 | 38.600 | 38.600 | 36.321 | 1 |
| 2022-07-20 | 38.600 | 38.600 | 38.600 | 38.600 | 36.321 | 1 |
| 2022-07-19 | 38.600 | 38.600 | 38.600 | 38.600 | 36.321 | 9 |
| 2022-07-15 | 39.000 | 39.600 | 39.000 | 39.600 | 37.261 | 6 |
| 2022-06-22 | 39.000 | 39.000 | 39.000 | 39.000 | 36.697 | 1 |
| 2022-06-21 | 39.000 | 39.000 | 39.000 | 39.000 | 36.697 | 5 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-06 | 1.5000 PLN |
| 2019-07-02 | 1.0000 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.