Genomtec S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	9.600	9.640	9.200	9.250	9.250	11,490
2024-08-20	9.580	9.600	9.400	9.600	9.600	3,836
2024-08-19	9.600	9.600	9.320	9.580	9.580	7,897
2024-08-16	9.340	9.640	9.070	9.580	9.580	16,169
2024-08-14	9.700	9.700	9.300	9.390	9.390	15,656
2024-08-13	9.840	9.840	9.360	9.500	9.500	8,341
2024-08-12	9.440	9.880	9.180	9.860	9.860	10,751
2024-08-09	9.220	9.490	9.100	9.420	9.420	13,031
2024-08-08	9.340	9.340	9.000	9.000	9.000	6,632
2024-08-07	9.400	9.500	9.180	9.340	9.340	23,056
2024-08-06	9.340	9.580	9.110	9.380	9.380	9,851
2024-08-05	9.340	9.400	8.490	9.000	9.000	44,159
2024-08-02	10.000	10.000	9.310	9.440	9.440	68,867
2024-08-01	10.100	10.320	9.670	9.980	9.980	1,417
2024-07-31	10.280	10.280	9.800	10.080	10.080	7,875
2024-07-30	10.200	10.380	9.850	10.100	10.100	6,644
2024-07-29	9.890	10.400	9.560	10.380	10.380	16,183
2024-07-26	9.500	9.940	9.500	9.760	9.760	11,540
2024-07-25	9.700	9.990	9.500	9.650	9.650	24,424
2024-07-24	10.300	10.300	9.870	9.950	9.950	19,488
2024-07-23	10.500	10.760	9.860	10.300	10.300	66,306
2024-07-22	10.240	10.500	10.040	10.500	10.500	18,516
2024-07-19	10.780	10.780	10.200	10.240	10.240	11,890
2024-07-18	10.780	10.780	10.440	10.620	10.620	13,791
2024-07-17	10.680	10.680	10.400	10.600	10.600	9,956
2024-07-16	10.800	10.820	10.540	10.680	10.680	47,354
2024-07-15	10.920	10.940	10.600	10.800	10.800	15,652
2024-07-12	10.880	10.960	10.500	10.900	10.900	39,459
2024-07-11	10.740	11.000	10.600	10.860	10.860	17,644
2024-07-10	10.580	10.940	10.300	10.860	10.860	35,324
2024-07-09	10.400	10.780	10.380	10.660	10.660	41,405
2024-07-08	10.300	10.680	10.000	10.460	10.460	36,722
2024-07-05	9.540	10.480	9.540	9.850	9.850	15,026
2024-07-04	9.400	9.500	9.400	9.500	9.500	19,044
2024-07-03	9.500	9.500	8.860	9.400	9.400	24,868
2024-07-02	10.040	10.140	9.260	9.500	9.500	87,627
2024-07-01	10.280	10.280	10.000	10.000	10.000	6,266
2024-06-28	10.100	10.280	9.920	10.280	10.280	36,546
2024-06-27	10.320	10.500	10.100	10.280	10.280	36,284
2024-06-26	10.700	10.700	10.340	10.500	10.500	28,599
2024-06-25	10.700	10.700	10.020	10.680	10.680	153,983
2024-06-24	11.200	11.200	10.760	10.880	10.880	5,049
2024-06-21	11.280	11.280	10.700	11.100	11.100	34,820
2024-06-20	11.600	11.600	11.140	11.200	11.200	10,661
2024-06-19	11.680	11.700	11.300	11.600	11.600	5,983
2024-06-18	11.200	11.900	11.040	11.680	11.680	8,734
2024-06-17	11.300	11.300	11.000	11.200	11.200	11,015
2024-06-14	11.400	11.400	10.840	11.380	11.380	28,432
2024-06-13	11.460	11.460	11.200	11.360	11.360	15,307
2024-06-12	11.600	11.600	11.140	11.380	11.380	17,450
2024-06-11	11.640	11.960	11.460	11.600	11.600	16,872
2024-06-10	12.000	12.000	11.540	11.560	11.560	7,343
2024-06-07	11.440	12.000	11.300	12.000	12.000	46,132
2024-06-06	11.460	11.460	11.260	11.440	11.440	5,517
2024-06-05	11.360	11.580	11.220	11.220	11.220	26,357
2024-06-04	11.600	11.680	11.280	11.360	11.360	24,090
2024-06-03	11.800	11.800	11.420	11.600	11.600	12,194
2024-05-31	11.400	11.600	11.340	11.460	11.460	16,151
2024-05-29	11.680	11.680	11.320	11.400	11.400	23,690
2024-05-28	11.680	11.680	11.400	11.680	11.680	10,042

← NewerPage 10 of 21 · 1,249 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.