Genomtec S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	9.600	9.990	9.050	9.350	9.350	14,301
2023-03-14	10.040	10.040	9.600	9.600	9.600	7,705
2023-03-13	10.200	10.200	9.740	10.060	10.060	22,821
2023-03-10	10.400	10.400	9.840	9.900	9.900	15,107
2023-03-09	10.340	10.500	9.860	10.040	10.040	16,571
2023-03-08	10.460	10.460	10.020	10.100	10.100	11,377
2023-03-07	10.520	10.780	10.100	10.200	10.200	18,096
2023-03-06	10.000	11.000	9.840	10.500	10.500	32,740
2023-03-03	10.020	10.040	9.850	10.020	10.020	13,654
2023-03-02	10.160	10.240	9.610	10.040	10.040	24,397
2023-03-01	10.360	10.400	9.900	10.080	10.080	27,568
2023-02-28	11.400	11.760	10.000	10.340	10.340	81,138
2023-02-27	11.000	11.460	10.940	11.400	11.400	21,123
2023-02-24	11.680	11.680	10.640	10.940	10.940	37,181
2023-02-23	11.120	11.700	11.000	11.360	11.360	17,750
2023-02-22	11.800	11.800	11.000	11.340	11.340	17,735
2023-02-21	11.960	12.000	11.700	11.760	11.760	22,465
2023-02-20	12.420	12.500	11.700	11.800	11.800	38,685
2023-02-17	13.380	13.380	12.600	12.600	12.600	15,653
2023-02-16	14.200	14.460	12.800	13.080	13.080	68,017
2023-02-15	13.280	14.080	13.000	13.900	13.900	45,906
2023-02-14	13.000	13.300	13.000	13.180	13.180	19,111
2023-02-13	13.000	13.400	12.860	13.000	13.000	16,681
2023-02-10	13.000	13.400	12.100	12.800	12.800	122,193
2023-02-09	11.700	11.880	11.220	11.600	11.600	4,910
2023-02-08	11.100	11.740	11.000	11.580	11.580	11,758
2023-02-07	11.100	11.460	10.700	11.100	11.100	29,050
2023-02-06	11.960	11.960	11.000	11.040	11.040	11,698
2023-02-03	11.880	12.480	11.400	11.760	11.760	5,881
2023-02-02	11.660	12.500	11.260	11.880	11.880	15,926
2023-02-01	11.700	11.960	11.300	11.660	11.660	9,583
2023-01-31	11.700	11.900	11.200	11.520	11.520	7,174
2023-01-30	11.900	12.260	11.300	11.640	11.640	16,378
2023-01-27	12.340	12.480	11.600	12.160	12.160	14,027
2023-01-26	13.000	13.400	11.960	12.340	12.340	51,865
2023-01-25	11.500	12.860	11.400	12.700	12.700	92,262
2023-01-24	11.000	11.500	10.700	11.500	11.500	50,417
2023-01-23	11.460	11.480	10.900	10.940	10.940	13,949
2023-01-20	11.500	11.500	11.140	11.260	11.260	25,877
2023-01-19	11.300	11.500	10.980	11.500	11.500	16,713
2023-01-18	11.940	11.940	10.740	11.460	11.460	75,879
2023-01-17	12.000	12.000	11.680	11.900	11.900	17,220
2023-01-16	12.780	12.780	11.400	11.700	11.700	119,707
2023-01-13	13.380	13.380	12.520	12.780	12.780	22,726
2023-01-12	14.780	14.900	12.440	13.020	13.020	75,096
2023-01-11	14.180	14.980	13.960	14.780	14.780	60,080
2023-01-10	15.240	16.220	13.220	13.960	13.960	236,469
2023-01-09	14.400	14.400	13.000	13.960	13.960	73,155
2023-01-05	15.000	15.180	12.740	14.400	14.400	147,287
2023-01-04	15.000	16.380	13.520	14.580	14.580	208,172
2023-01-03	13.700	14.900	13.700	14.680	14.680	106,167
2023-01-02	11.800	14.100	11.800	13.780	13.780	137,510
2022-12-30	11.860	12.220	11.340	11.620	11.620	32,946
2022-12-29	10.620	12.300	9.540	11.800	11.800	142,524
2022-12-28	11.800	12.800	11.120	11.460	11.460	96,443
2022-12-27	11.560	12.400	11.000	12.200	12.200	165,001
2022-12-23	9.800	11.360	9.300	11.000	11.000	185,258
2022-12-22	7.950	9.710	7.720	9.590	9.590	161,644
2022-12-21	7.640	7.910	7.560	7.900	7.900	79,440
2022-12-20	7.600	7.680	7.120	7.600	7.600	27,947

← NewerPage 16 of 21 · 1,250 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.