Genomtec S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	11.000	11.350	10.650	10.900	10.900	85,108
2023-09-05	10.150	11.150	9.960	11.000	11.000	140,098
2023-09-04	9.160	10.600	9.000	10.250	10.250	73,479
2023-09-01	9.220	9.220	9.000	9.140	9.140	1,943
2023-08-31	9.240	9.240	8.800	9.200	9.200	13,326
2023-08-30	9.360	9.360	9.120	9.240	9.240	12,170
2023-08-29	9.180	9.420	8.920	9.100	9.100	20,108
2023-08-28	9.160	9.180	8.840	9.100	9.100	22,533
2023-08-25	9.400	9.480	9.020	9.160	9.160	37,774
2023-08-24	8.840	9.480	8.660	9.480	9.480	168,830
2023-08-23	8.860	8.860	8.600	8.840	8.840	14,582
2023-08-22	8.720	8.840	8.660	8.660	8.660	24,028
2023-08-21	8.300	8.800	8.300	8.720	8.720	17,614
2023-08-18	8.600	8.600	8.220	8.360	8.360	4,844
2023-08-17	8.640	8.640	8.340	8.520	8.520	11,985
2023-08-16	8.720	8.720	8.360	8.380	8.380	10,539
2023-08-14	8.520	8.820	8.360	8.620	8.620	21,945
2023-08-11	8.300	8.520	8.300	8.520	8.520	3,006
2023-08-10	8.580	8.580	8.220	8.500	8.500	2,707
2023-08-09	8.380	8.600	8.300	8.600	8.600	4,896
2023-08-08	8.480	8.480	8.220	8.440	8.440	4,500
2023-08-07	8.440	8.480	8.240	8.480	8.480	6,378
2023-08-04	8.540	8.540	8.300	8.440	8.440	15,680
2023-08-03	8.660	8.880	8.420	8.500	8.500	17,320
2023-08-02	8.760	8.760	8.440	8.680	8.680	3,735
2023-08-01	8.880	8.880	8.560	8.620	8.620	1,650
2023-07-31	8.520	8.860	8.520	8.700	8.700	11,315
2023-07-28	8.760	8.760	8.500	8.640	8.640	22,278
2023-07-27	8.800	8.840	8.560	8.840	8.840	21,046
2023-07-26	8.920	8.920	8.640	8.840	8.840	17,054
2023-07-25	8.980	8.980	8.700	8.860	8.860	21,268
2023-07-24	9.180	9.180	8.800	8.980	8.980	30,561
2023-07-21	9.060	9.240	8.800	9.100	9.100	37,047
2023-07-20	9.140	9.140	8.820	9.060	9.060	2,614
2023-07-19	8.940	9.300	8.720	9.100	9.100	10,949
2023-07-18	9.080	9.080	8.740	8.940	8.940	9,091
2023-07-17	9.440	9.440	8.920	9.080	9.080	13,335
2023-07-14	9.460	9.500	9.200	9.380	9.380	34,122
2023-07-13	9.220	9.480	9.200	9.400	9.400	24,460
2023-07-12	9.000	9.240	8.900	9.200	9.200	11,835
2023-07-11	9.360	9.360	8.760	9.040	9.040	23,655
2023-07-10	8.580	9.500	8.500	9.260	9.260	83,185
2023-07-07	8.360	8.660	8.240	8.580	8.580	22,866
2023-07-06	8.360	8.380	8.160	8.180	8.180	15,202
2023-07-05	8.300	8.440	8.140	8.260	8.260	53,293
2023-07-04	8.300	8.480	8.300	8.440	8.440	17,170
2023-07-03	8.560	8.560	8.240	8.500	8.500	13,204
2023-06-30	8.560	8.560	8.360	8.560	8.560	4,888
2023-06-29	8.480	8.560	8.300	8.560	8.560	20,964
2023-06-28	8.660	8.680	8.480	8.680	8.680	1,923
2023-06-27	8.600	8.840	8.400	8.500	8.500	11,193
2023-06-26	8.600	8.600	8.420	8.600	8.600	3,080
2023-06-23	8.860	8.860	8.500	8.600	8.600	4,005
2023-06-22	8.900	9.100	8.480	8.700	8.700	32,091
2023-06-21	8.600	8.900	8.400	8.900	8.900	27,602
2023-06-20	8.380	8.660	8.260	8.340	8.340	21,921
2023-06-19	8.720	8.720	8.180	8.240	8.240	96,850
2023-06-16	8.660	8.800	8.520	8.720	8.720	7,569
2023-06-15	8.640	8.700	8.500	8.700	8.700	4,233
2023-06-14	8.800	8.800	8.480	8.680	8.680	21,768

← NewerPage 14 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.