Genomed S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 30.000 | 30.000 | 30.000 | 30.000 | 28.228 | 2 |
| 2024-02-22 | 30.000 | 30.000 | 30.000 | 30.000 | 28.228 | 5 |
| 2024-02-20 | 30.000 | 30.000 | 30.000 | 30.000 | 28.228 | 2 |
| 2024-02-19 | 33.000 | 33.000 | 30.000 | 30.000 | 28.228 | 86 |
| 2024-02-16 | 33.400 | 33.400 | 33.400 | 33.400 | 31.428 | 9 |
| 2024-02-15 | 33.400 | 33.400 | 33.400 | 33.400 | 31.428 | 1 |
| 2024-02-14 | 31.200 | 32.800 | 31.200 | 32.800 | 30.863 | 77 |
| 2024-02-05 | 30.800 | 31.600 | 30.800 | 31.600 | 29.734 | 20 |
| 2024-02-01 | 30.600 | 30.600 | 30.600 | 30.600 | 28.793 | 2 |
| 2024-01-30 | 30.600 | 30.600 | 30.600 | 30.600 | 28.793 | 1 |
| 2024-01-29 | 30.600 | 30.600 | 30.600 | 30.600 | 28.793 | 1 |
| 2024-01-25 | 30.600 | 30.600 | 30.600 | 30.600 | 28.793 | 2 |
| 2024-01-24 | 30.600 | 30.600 | 30.600 | 30.600 | 28.793 | 1 |
| 2024-01-23 | 30.600 | 30.600 | 30.600 | 30.600 | 28.793 | 1 |
| 2024-01-15 | 30.600 | 30.600 | 30.600 | 30.600 | 28.793 | 6 |
| 2024-01-08 | 30.600 | 30.600 | 30.600 | 30.600 | 28.793 | 14 |
| 2023-12-29 | 29.800 | 29.800 | 29.800 | 29.800 | 28.040 | 5 |
| 2023-12-28 | 30.000 | 30.000 | 30.000 | 30.000 | 28.228 | 2 |
| 2023-12-27 | 30.000 | 30.000 | 30.000 | 30.000 | 28.228 | 33 |
| 2023-12-22 | 30.000 | 30.000 | 30.000 | 30.000 | 28.228 | 370 |
| 2023-12-21 | 30.000 | 30.000 | 30.000 | 30.000 | 28.228 | 1,045 |
| 2023-12-20 | 31.200 | 31.200 | 30.000 | 30.000 | 28.228 | 70 |
| 2023-12-14 | 31.000 | 31.600 | 31.000 | 31.600 | 29.734 | 3 |
| 2023-12-13 | 31.000 | 31.000 | 31.000 | 31.000 | 29.169 | 2 |
| 2023-12-12 | 31.000 | 31.200 | 31.000 | 31.000 | 29.169 | 117 |
| 2023-12-11 | 30.800 | 32.000 | 30.800 | 32.000 | 30.110 | 232 |
| 2023-12-08 | 29.800 | 30.000 | 29.800 | 30.000 | 28.228 | 332 |
| 2023-12-07 | 31.800 | 32.000 | 30.000 | 30.000 | 28.228 | 876 |
| 2023-12-05 | 32.000 | 32.000 | 32.000 | 32.000 | 30.110 | 2 |
| 2023-11-30 | 32.000 | 32.000 | 32.000 | 32.000 | 30.110 | 2 |
| 2023-11-29 | 32.000 | 32.000 | 32.000 | 32.000 | 30.110 | 3 |
| 2023-11-28 | 32.000 | 32.000 | 32.000 | 32.000 | 30.110 | 3 |
| 2023-11-27 | 32.000 | 32.000 | 32.000 | 32.000 | 30.110 | 14 |
| 2023-11-23 | 31.800 | 32.000 | 31.800 | 32.000 | 30.110 | 6 |
| 2023-11-22 | 31.600 | 31.600 | 31.600 | 31.600 | 29.734 | 2 |
| 2023-11-21 | 30.600 | 32.000 | 30.600 | 31.400 | 29.546 | 226 |
| 2023-11-20 | 30.600 | 30.600 | 30.600 | 30.600 | 28.793 | 2 |
| 2023-11-17 | 31.000 | 32.400 | 30.600 | 30.600 | 28.793 | 708 |
| 2023-11-16 | 33.400 | 33.400 | 32.000 | 32.000 | 30.110 | 107 |
| 2023-11-15 | 33.400 | 33.400 | 33.400 | 33.400 | 31.428 | 2 |
| 2023-11-14 | 33.400 | 33.400 | 33.400 | 33.400 | 31.428 | 1 |
| 2023-11-13 | 34.000 | 34.000 | 34.000 | 34.000 | 31.992 | 1 |
| 2023-11-10 | 34.000 | 34.000 | 34.000 | 34.000 | 31.992 | 111 |
| 2023-11-09 | 34.000 | 34.000 | 34.000 | 34.000 | 31.992 | 1 |
| 2023-11-08 | 34.000 | 34.000 | 34.000 | 34.000 | 31.992 | 1 |
| 2023-11-07 | 34.000 | 34.000 | 34.000 | 34.000 | 31.992 | 2 |
| 2023-11-06 | 34.000 | 34.000 | 34.000 | 34.000 | 31.992 | 1 |
| 2023-11-03 | 34.000 | 34.000 | 34.000 | 34.000 | 31.992 | 1 |
| 2023-11-02 | 33.800 | 33.800 | 33.800 | 33.800 | 31.804 | 1 |
| 2023-10-31 | 34.000 | 34.000 | 34.000 | 34.000 | 31.992 | 1 |
| 2023-10-30 | 34.000 | 34.000 | 34.000 | 34.000 | 31.992 | 1 |
| 2023-10-27 | 34.000 | 34.000 | 34.000 | 34.000 | 31.992 | 1 |
| 2023-10-17 | 32.800 | 34.400 | 32.800 | 34.400 | 32.369 | 12 |
| 2023-10-16 | 33.000 | 33.000 | 33.000 | 33.000 | 31.051 | 1 |
| 2023-10-13 | 33.000 | 33.000 | 33.000 | 33.000 | 31.051 | 2 |
| 2023-10-12 | 34.600 | 34.600 | 33.200 | 33.200 | 31.239 | 560 |
| 2023-10-11 | 32.000 | 35.800 | 32.000 | 35.800 | 33.686 | 182 |
| 2023-10-10 | 32.000 | 34.200 | 31.200 | 31.200 | 29.358 | 1,644 |
| 2023-10-09 | 35.200 | 35.200 | 35.200 | 35.200 | 33.121 | 2 |
| 2023-10-06 | 35.200 | 35.200 | 35.200 | 35.200 | 33.121 | 30 |
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.