Genomtec S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	8.800	8.800	8.640	8.720	8.720	7,412
2023-06-12	9.000	9.000	8.700	8.800	8.800	9,224
2023-06-09	9.340	9.440	8.800	8.980	8.980	13,291
2023-06-07	8.740	9.480	8.660	9.340	9.340	46,701
2023-06-06	8.800	8.900	8.660	8.820	8.820	10,093
2023-06-05	8.480	9.000	8.420	8.800	8.800	24,884
2023-06-02	8.460	8.500	8.320	8.480	8.480	8,809
2023-06-01	8.520	8.540	8.360	8.400	8.400	13,072
2023-05-31	8.720	8.720	8.400	8.540	8.540	17,178
2023-05-30	8.960	8.960	8.520	8.740	8.740	22,601
2023-05-29	8.940	8.960	8.700	8.960	8.960	16,363
2023-05-26	8.760	8.940	8.720	8.900	8.900	9,977
2023-05-25	9.000	9.000	8.780	8.880	8.880	19,308
2023-05-24	9.000	9.180	8.840	9.000	9.000	17,664
2023-05-23	9.520	9.520	9.020	9.160	9.160	16,547
2023-05-22	9.400	9.800	9.400	9.520	9.520	28,621
2023-05-19	8.940	9.440	8.920	9.400	9.400	26,122
2023-05-18	9.000	9.300	8.800	8.940	8.940	31,063
2023-05-17	9.140	9.260	8.860	9.060	9.060	24,029
2023-05-16	9.660	9.660	9.100	9.280	9.280	16,074
2023-05-15	9.700	9.700	9.260	9.460	9.460	15,082
2023-05-12	9.640	9.700	9.220	9.500	9.500	14,649
2023-05-11	9.400	9.440	9.200	9.400	9.400	4,860
2023-05-10	9.440	9.560	9.240	9.400	9.400	20,697
2023-05-09	9.740	9.820	9.400	9.420	9.420	24,254
2023-05-08	9.940	10.100	9.700	9.860	9.860	36,919
2023-05-05	10.150	10.200	9.660	9.940	9.940	28,915
2023-05-04	9.700	10.850	9.540	10.150	10.150	95,620
2023-05-02	9.080	9.800	8.780	9.740	9.740	65,526
2023-04-28	9.000	9.000	8.520	8.780	8.780	23,670
2023-04-27	8.880	9.380	8.480	8.820	8.820	69,479
2023-04-26	9.220	9.380	8.400	8.880	8.880	84,593
2023-04-25	9.280	9.700	9.180	9.200	9.200	50,520
2023-04-24	9.380	9.380	9.100	9.260	9.260	12,124
2023-04-21	9.220	9.400	9.040	9.380	9.380	12,194
2023-04-20	9.220	9.760	9.220	9.340	9.340	29,032
2023-04-19	9.580	9.900	9.340	9.350	9.350	25,548
2023-04-18	9.610	9.900	9.260	9.600	9.600	31,283
2023-04-17	10.340	10.340	9.700	9.990	9.990	16,118
2023-04-14	10.360	10.360	10.000	10.000	10.000	16,049
2023-04-13	10.500	10.500	10.140	10.200	10.200	17,866
2023-04-12	10.860	10.860	10.400	10.420	10.420	6,253
2023-04-11	10.920	11.080	10.380	10.480	10.480	21,257
2023-04-06	10.980	11.020	10.500	10.900	10.900	21,908
2023-04-05	11.980	11.980	10.900	11.000	11.000	43,633
2023-04-04	12.580	12.980	11.760	12.080	12.080	50,553
2023-04-03	10.920	12.880	10.900	12.180	12.180	63,492
2023-03-31	10.160	11.000	10.020	10.820	10.820	36,117
2023-03-30	10.320	10.400	10.020	10.180	10.180	5,955
2023-03-29	10.400	10.480	10.000	10.300	10.300	12,792
2023-03-28	10.460	10.480	10.160	10.400	10.400	8,053
2023-03-27	10.400	10.520	10.000	10.280	10.280	6,491
2023-03-24	10.500	10.940	10.000	10.500	10.500	10,133
2023-03-23	10.760	10.760	10.200	10.200	10.200	4,433
2023-03-22	11.000	11.000	10.600	10.880	10.880	23,224
2023-03-21	9.300	11.000	9.240	10.520	10.520	66,122
2023-03-20	10.000	10.000	9.270	9.400	9.400	12,818
2023-03-17	9.820	9.860	9.320	9.860	9.860	4,640
2023-03-16	9.930	9.930	9.160	9.320	9.320	6,947
2023-03-15	9.600	9.990	9.050	9.350	9.350	14,301

← NewerPage 15 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.