Genomtec S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	11.100	11.100	10.450	10.600	10.600	11,477
2023-11-29	10.900	11.150	10.700	10.800	10.800	7,012
2023-11-28	11.300	11.300	10.900	11.000	11.000	12,392
2023-11-27	10.700	11.300	10.550	11.300	11.300	19,275
2023-11-24	10.650	10.700	10.550	10.700	10.700	4,194
2023-11-23	10.600	10.650	10.550	10.650	10.650	3,406
2023-11-22	10.850	10.850	10.550	10.700	10.700	2,324
2023-11-21	10.500	10.800	10.450	10.800	10.800	10,940
2023-11-20	10.900	10.900	10.450	10.550	10.550	7,904
2023-11-17	10.900	10.950	10.700	10.800	10.800	4,844
2023-11-16	10.750	10.900	10.450	10.700	10.700	9,720
2023-11-15	10.900	10.900	10.500	10.750	10.750	14,747
2023-11-14	10.750	11.050	10.550	10.850	10.850	8,498
2023-11-13	11.150	11.150	10.600	10.700	10.700	4,762
2023-11-10	11.350	11.350	10.650	10.850	10.850	10,062
2023-11-09	11.000	11.350	10.750	11.350	11.350	12,460
2023-11-08	10.950	11.200	10.650	11.000	11.000	10,968
2023-11-07	11.600	11.600	10.450	10.850	10.850	66,218
2023-11-06	11.450	11.850	11.300	11.450	11.450	16,301
2023-11-03	11.600	12.400	11.400	11.450	11.450	29,192
2023-11-02	11.550	11.800	11.250	11.550	11.550	75,643
2023-10-31	12.000	12.100	11.600	11.600	11.600	63,487
2023-10-30	12.600	12.600	11.800	12.100	12.100	79,647
2023-10-27	13.950	13.950	12.600	12.700	12.700	244,816
2023-10-26	13.100	14.000	12.800	14.000	14.000	101,387
2023-10-25	12.950	13.300	12.600	13.300	13.300	58,511
2023-10-24	12.400	12.950	12.400	12.950	12.950	46,125
2023-10-23	12.300	12.900	11.550	12.900	12.900	35,309
2023-10-20	12.350	12.600	11.850	12.300	12.300	65,598
2023-10-19	12.000	12.300	11.600	11.950	11.950	101,481
2023-10-18	12.450	12.450	11.900	12.000	12.000	77,949
2023-10-17	12.400	12.500	12.000	12.500	12.500	86,097
2023-10-16	12.250	12.600	11.900	12.450	12.450	56,401
2023-10-13	11.950	12.500	11.500	12.450	12.450	92,979
2023-10-12	12.600	12.600	11.800	11.900	11.900	102,981
2023-10-11	12.650	12.650	12.000	12.500	12.500	38,277
2023-10-10	12.600	12.900	12.550	12.700	12.700	54,309
2023-10-09	13.000	13.200	12.400	13.000	13.000	20,086
2023-10-06	12.450	13.000	11.800	12.850	12.850	60,812
2023-10-05	12.800	13.250	11.800	12.450	12.450	73,856
2023-10-04	12.200	12.800	12.000	12.800	12.800	32,110
2023-10-03	11.950	12.800	11.400	12.600	12.600	54,686
2023-10-02	11.850	12.250	11.000	12.000	12.000	183,722
2023-09-29	11.150	11.900	10.550	11.900	11.900	48,675
2023-09-28	9.940	11.400	9.900	11.150	11.150	39,301
2023-09-27	10.550	10.550	9.920	10.350	10.350	15,093
2023-09-26	9.900	10.700	9.400	10.400	10.400	58,512
2023-09-25	11.200	11.200	9.720	10.000	10.000	57,700
2023-09-22	11.600	11.600	11.300	11.400	11.400	5,941
2023-09-21	11.550	11.700	11.350	11.600	11.600	31,061
2023-09-20	11.350	11.700	11.100	11.550	11.550	24,351
2023-09-19	11.450	12.150	11.300	11.350	11.350	30,124
2023-09-18	11.900	12.800	11.400	11.800	11.800	56,229
2023-09-15	10.900	12.200	10.750	11.900	11.900	88,205
2023-09-14	11.100	11.100	10.750	10.750	10.750	14,818
2023-09-13	11.000	11.000	10.550	10.950	10.950	10,700
2023-09-12	10.850	11.100	10.600	10.850	10.850	10,128
2023-09-11	10.750	11.000	10.350	10.900	10.900	19,597
2023-09-08	10.950	10.950	10.300	10.450	10.450	17,427
2023-09-07	10.850	11.200	10.600	10.800	10.800	14,590

← NewerPage 13 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.