Genomtec S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 2.650 | 2.900 | 2.620 | 2.650 | 2.650 | 171,060 |
| 2026-10-16 | 2.940 | 2.965 | 2.790 | 2.895 | 2.895 | 58,410 |
| 2026-10-15 | 2.945 | 2.980 | 2.890 | 2.910 | 2.910 | 11,241 |
| 2026-10-14 | 2.900 | 3.000 | 2.870 | 2.980 | 2.980 | 22,328 |
| 2026-10-13 | 2.980 | 2.990 | 2.900 | 2.900 | 2.900 | 33,452 |
| 2026-10-12 | 3.020 | 3.090 | 2.920 | 2.995 | 2.995 | 49,571 |
| 2026-10-09 | 3.020 | 3.080 | 3.005 | 3.070 | 3.070 | 8,481 |
| 2026-10-08 | 3.075 | 3.100 | 3.010 | 3.080 | 3.080 | 9,931 |
| 2026-10-07 | 3.010 | 3.100 | 3.010 | 3.075 | 3.075 | 14,556 |
| 2026-10-06 | 3.170 | 3.170 | 3.000 | 3.060 | 3.060 | 45,664 |
| 2026-10-05 | 3.000 | 3.290 | 3.000 | 3.170 | 3.170 | 14,642 |
| 2026-10-02 | 3.235 | 3.235 | 3.015 | 3.015 | 3.015 | 15,516 |
| 2026-10-01 | 3.250 | 3.250 | 3.000 | 3.145 | 3.145 | 44,605 |
| 2026-09-30 | 3.280 | 3.280 | 3.245 | 3.260 | 3.260 | 17,693 |
| 2026-09-29 | 3.330 | 3.390 | 3.270 | 3.280 | 3.280 | 43,341 |
| 2026-09-28 | 3.390 | 3.500 | 3.335 | 3.335 | 3.335 | 26,946 |
| 2026-09-25 | 3.600 | 3.600 | 3.420 | 3.425 | 3.425 | 51,828 |
| 2026-09-24 | 3.530 | 3.650 | 3.530 | 3.550 | 3.550 | 11,787 |
| 2026-09-23 | 3.630 | 3.650 | 3.535 | 3.535 | 3.535 | 11,181 |
| 2026-09-22 | 3.640 | 3.640 | 3.500 | 3.630 | 3.630 | 9,312 |
| 2026-09-21 | 3.555 | 3.650 | 3.555 | 3.620 | 3.620 | 1,552 |
| 2026-09-18 | 3.645 | 3.650 | 3.540 | 3.550 | 3.550 | 11,049 |
| 2026-09-17 | 3.650 | 3.650 | 3.530 | 3.645 | 3.645 | 18,856 |
| 2026-09-16 | 3.660 | 3.665 | 3.570 | 3.650 | 3.650 | 11,154 |
| 2026-09-15 | 3.675 | 3.675 | 3.600 | 3.610 | 3.610 | 7,765 |
| 2026-09-14 | 3.650 | 3.680 | 3.610 | 3.610 | 3.610 | 11,532 |
| 2026-09-11 | 3.705 | 3.705 | 3.610 | 3.690 | 3.690 | 19,365 |
| 2026-09-10 | 3.615 | 3.710 | 3.615 | 3.710 | 3.710 | 5,793 |
| 2026-09-09 | 3.610 | 3.685 | 3.520 | 3.615 | 3.615 | 41,984 |
| 2026-09-08 | 3.605 | 3.685 | 3.605 | 3.680 | 3.680 | 8,327 |
| 2026-09-07 | 3.725 | 3.725 | 3.600 | 3.690 | 3.690 | 19,859 |
| 2026-09-04 | 3.625 | 3.735 | 3.625 | 3.630 | 3.630 | 5,719 |
| 2026-09-03 | 3.640 | 3.730 | 3.615 | 3.620 | 3.620 | 22,870 |
| 2026-09-02 | 3.725 | 3.725 | 3.610 | 3.640 | 3.640 | 15,275 |
| 2026-09-01 | 3.700 | 3.765 | 3.695 | 3.695 | 3.695 | 3,568 |
| 2026-08-31 | 3.690 | 3.800 | 3.690 | 3.765 | 3.765 | 13,165 |
| 2026-08-28 | 3.835 | 3.835 | 3.640 | 3.695 | 3.695 | 9,066 |
| 2026-08-27 | 3.620 | 3.775 | 3.620 | 3.665 | 3.665 | 16,493 |
| 2026-08-26 | 3.680 | 3.960 | 3.660 | 3.760 | 3.760 | 22,995 |
| 2026-08-25 | 3.700 | 3.760 | 3.660 | 3.680 | 3.680 | 5,254 |
| 2026-08-24 | 3.645 | 3.760 | 3.645 | 3.750 | 3.750 | 6,105 |
| 2026-08-21 | 3.700 | 3.775 | 3.680 | 3.740 | 3.740 | 16,493 |
| 2026-08-20 | 3.820 | 3.820 | 3.620 | 3.680 | 3.680 | 3,038 |
| 2026-08-19 | 3.800 | 3.840 | 3.650 | 3.820 | 3.820 | 24,632 |
| 2026-08-18 | 3.800 | 3.800 | 3.695 | 3.780 | 3.780 | 23,219 |
| 2026-08-17 | 3.750 | 3.835 | 3.710 | 3.800 | 3.800 | 2,457 |
| 2026-08-14 | 3.900 | 3.910 | 3.725 | 3.840 | 3.840 | 61,843 |
| 2026-08-13 | 3.990 | 3.990 | 3.850 | 3.900 | 3.900 | 14,390 |
| 2026-08-12 | 3.935 | 4.045 | 3.935 | 4.045 | 4.045 | 8,010 |
| 2026-08-11 | 4.090 | 4.095 | 3.940 | 3.950 | 3.950 | 18,941 |
| 2026-08-10 | 4.090 | 4.090 | 3.935 | 4.090 | 4.090 | 12,542 |
| 2026-08-07 | 4.135 | 4.200 | 3.980 | 4.090 | 4.090 | 29,976 |
| 2026-08-06 | 4.290 | 4.450 | 4.120 | 4.135 | 4.135 | 79,424 |
| 2026-08-05 | 4.470 | 4.475 | 4.155 | 4.280 | 4.280 | 149,642 |
| 2026-08-04 | 3.580 | 4.180 | 3.520 | 4.080 | 4.080 | 129,141 |
| 2026-08-03 | 3.740 | 3.830 | 3.500 | 3.530 | 3.530 | 79,645 |
| 2026-07-31 | 3.830 | 3.995 | 3.695 | 3.710 | 3.710 | 52,537 |
| 2026-07-30 | 3.910 | 4.000 | 3.790 | 3.800 | 3.800 | 112,086 |
| 2026-07-29 | 4.180 | 4.180 | 3.920 | 4.035 | 4.035 | 49,149 |
| 2026-07-28 | 4.005 | 4.400 | 4.000 | 4.015 | 4.015 | 82,327 |
Page 1 of 5 · 250 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.