Genomtec S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	11.740	11.800	11.460	11.700	11.700	8,067
2024-05-24	11.400	11.780	11.060	11.760	11.760	19,908
2024-05-23	11.500	11.500	11.060	11.420	11.420	19,091
2024-05-22	12.260	12.340	11.040	11.500	11.500	194,347
2024-05-21	12.500	12.500	11.960	12.160	12.160	39,143
2024-05-20	12.600	12.700	12.340	12.400	12.400	16,219
2024-05-17	12.800	12.800	12.440	12.600	12.600	17,393
2024-05-16	12.880	12.960	12.680	12.800	12.800	40,593
2024-05-15	12.980	13.020	12.640	12.940	12.940	24,661
2024-05-14	13.000	13.000	12.660	12.980	12.980	35,352
2024-05-13	12.860	12.980	12.540	12.940	12.940	53,654
2024-05-10	12.800	13.040	12.680	12.900	12.900	23,033
2024-05-09	12.980	12.980	12.240	12.760	12.760	30,107
2024-05-08	12.860	13.160	12.800	12.980	12.980	35,444
2024-05-07	12.640	12.700	12.400	12.700	12.700	17,083
2024-05-06	12.340	12.760	12.100	12.660	12.660	18,358
2024-05-02	11.960	12.140	11.960	12.120	12.120	7,758
2024-04-30	11.800	12.200	11.540	11.820	11.820	37,112
2024-04-29	12.660	12.840	11.800	12.120	12.120	60,377
2024-04-26	12.980	13.280	11.820	12.500	12.500	39,406
2024-04-25	13.500	13.580	12.620	12.860	12.860	27,170
2024-04-24	13.700	14.060	13.160	13.500	13.500	51,105
2024-04-23	12.920	13.700	12.860	13.700	13.700	32,914
2024-04-22	13.340	13.340	12.220	12.780	12.780	69,316
2024-04-19	13.540	13.540	12.760	13.300	13.300	12,642
2024-04-18	13.700	13.720	13.320	13.580	13.580	8,646
2024-04-17	13.440	13.800	13.240	13.660	13.660	4,965
2024-04-16	13.900	14.180	13.260	13.800	13.800	42,505
2024-04-15	13.500	14.400	13.500	13.900	13.900	77,342
2024-04-12	13.300	13.600	12.800	13.500	13.500	21,755
2024-04-11	13.640	13.880	13.260	13.300	13.300	34,659
2024-04-10	12.820	13.800	12.520	13.640	13.640	88,078
2024-04-09	12.620	13.180	12.600	12.700	12.700	52,828
2024-04-08	11.960	12.680	11.800	12.620	12.620	50,075
2024-04-05	12.080	12.080	11.580	11.860	11.860	11,682
2024-04-04	11.100	12.200	11.100	12.000	12.000	93,865
2024-04-03	10.760	11.200	10.660	11.140	11.140	23,514
2024-04-02	11.200	11.440	10.220	10.760	10.760	29,338
2024-03-28	10.700	11.200	10.700	11.000	11.000	25,891
2024-03-27	11.500	11.550	10.550	10.800	10.800	96,630
2024-03-26	11.700	12.200	11.300	11.550	11.550	33,240
2024-03-25	10.800	11.850	10.450	11.800	11.800	83,136
2024-03-22	10.800	10.950	10.450	10.650	10.650	41,447
2024-03-21	10.600	10.700	10.350	10.700	10.700	13,299
2024-03-20	10.400	10.700	10.300	10.550	10.550	9,704
2024-03-19	10.100	10.600	10.100	10.550	10.550	13,199
2024-03-18	10.700	10.700	10.300	10.550	10.550	32,231
2024-03-15	10.500	10.700	10.000	10.650	10.650	48,555
2024-03-14	10.800	10.900	10.500	10.500	10.500	32,305
2024-03-13	10.950	10.950	10.600	10.700	10.700	16,441
2024-03-12	11.050	11.500	10.600	11.000	11.000	34,197
2024-03-11	11.050	11.050	10.500	11.000	11.000	74,128
2024-03-08	10.300	11.200	10.000	11.100	11.100	101,218
2024-03-07	10.100	10.100	9.940	10.050	10.050	54,351
2024-03-06	9.900	10.150	9.900	9.920	9.920	3,672
2024-03-05	10.100	10.150	9.860	10.100	10.100	5,065
2024-03-04	10.050	10.150	9.960	10.100	10.100	11,849
2024-03-01	10.000	10.250	9.840	10.050	10.050	6,063
2024-02-29	10.500	10.500	9.900	9.900	9.900	47,125
2024-02-28	9.960	10.000	9.800	9.800	9.800	7,183

← NewerPage 11 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.