Genomtec S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-19 | 6.500 | 8.300 | 6.500 | 7.690 | 7.690 | 173,309 |
| 2022-12-16 | 6.490 | 6.540 | 6.400 | 6.490 | 6.490 | 10,869 |
| 2022-12-15 | 6.650 | 6.650 | 6.400 | 6.500 | 6.500 | 34,414 |
| 2022-12-14 | 6.490 | 6.740 | 6.280 | 6.710 | 6.710 | 27,400 |
| 2022-12-13 | 6.960 | 6.970 | 6.660 | 6.800 | 6.800 | 9,658 |
| 2022-12-12 | 7.100 | 7.100 | 6.500 | 6.700 | 6.700 | 44,018 |
| 2022-12-09 | 7.100 | 7.100 | 6.790 | 7.080 | 7.080 | 9,491 |
| 2022-12-08 | 7.100 | 7.160 | 6.650 | 6.960 | 6.960 | 15,176 |
| 2022-12-07 | 7.490 | 7.490 | 6.800 | 6.980 | 6.980 | 46,035 |
| 2022-12-06 | 7.100 | 7.480 | 7.000 | 7.420 | 7.420 | 47,463 |
| 2022-12-05 | 6.400 | 7.550 | 6.130 | 7.100 | 7.100 | 88,895 |
| 2022-12-02 | 6.400 | 6.400 | 6.220 | 6.380 | 6.380 | 9,944 |
| 2022-12-01 | 6.500 | 6.500 | 6.100 | 6.380 | 6.380 | 17,785 |
| 2022-11-30 | 5.700 | 6.820 | 5.690 | 6.480 | 6.480 | 66,444 |
| 2022-11-29 | 5.200 | 5.700 | 5.110 | 5.660 | 5.660 | 127,958 |
| 2022-11-28 | 5.280 | 5.280 | 5.020 | 5.240 | 5.240 | 188,983 |
| 2022-11-25 | 5.280 | 5.280 | 5.190 | 5.260 | 5.260 | 22,072 |
| 2022-11-24 | 5.270 | 5.270 | 5.040 | 5.260 | 5.260 | 44,206 |
| 2022-11-23 | 5.280 | 5.280 | 5.050 | 5.100 | 5.100 | 11,053 |
| 2022-11-22 | 5.240 | 5.250 | 5.010 | 5.230 | 5.230 | 10,282 |
| 2022-11-21 | 5.300 | 5.300 | 5.100 | 5.240 | 5.240 | 2,419 |
| 2022-11-18 | 5.100 | 5.270 | 5.050 | 5.270 | 5.270 | 44,941 |
| 2022-11-17 | 5.200 | 5.200 | 5.000 | 5.000 | 5.000 | 63,553 |
| 2022-11-16 | 5.300 | 5.300 | 4.950 | 5.180 | 5.180 | 86,408 |
| 2022-11-15 | 5.290 | 5.290 | 5.100 | 5.290 | 5.290 | 2,010 |
| 2022-11-14 | 5.360 | 5.490 | 5.000 | 5.490 | 5.490 | 13,474 |
| 2022-11-10 | 5.370 | 5.370 | 5.120 | 5.370 | 5.370 | 8,665 |
| 2022-11-09 | 5.320 | 5.390 | 5.250 | 5.390 | 5.390 | 3,461 |
| 2022-11-08 | 5.560 | 5.560 | 5.310 | 5.470 | 5.470 | 3,272 |
| 2022-11-07 | 5.650 | 5.650 | 5.340 | 5.570 | 5.570 | 3,164 |
| 2022-11-04 | 5.700 | 5.700 | 5.500 | 5.680 | 5.680 | 4,543 |
| 2022-11-03 | 5.690 | 5.700 | 5.420 | 5.680 | 5.680 | 26,377 |
| 2022-11-02 | 5.250 | 5.990 | 5.130 | 5.730 | 5.730 | 28,610 |
| 2022-10-31 | 5.450 | 5.450 | 5.210 | 5.220 | 5.220 | 1,938 |
| 2022-10-28 | 5.460 | 5.460 | 5.210 | 5.380 | 5.380 | 1,407 |
| 2022-10-27 | 5.010 | 5.500 | 5.010 | 5.250 | 5.250 | 5,276 |
| 2022-10-26 | 5.390 | 5.390 | 5.000 | 5.200 | 5.200 | 102,889 |
| 2022-10-25 | 5.270 | 5.270 | 5.260 | 5.260 | 5.260 | 411 |
| 2022-10-24 | 5.070 | 5.350 | 5.070 | 5.260 | 5.260 | 3,352 |
| 2022-10-21 | 5.060 | 5.090 | 5.060 | 5.070 | 5.070 | 3,070 |
| 2022-10-20 | 5.100 | 5.100 | 5.070 | 5.070 | 5.070 | 3,711 |
| 2022-10-19 | 5.100 | 5.100 | 5.050 | 5.090 | 5.090 | 3,166 |
| 2022-10-18 | 5.100 | 5.100 | 4.800 | 4.805 | 4.805 | 4,760 |
| 2022-10-17 | 4.700 | 5.150 | 4.700 | 4.965 | 4.965 | 2,203 |
| 2022-10-14 | 4.600 | 4.900 | 4.350 | 4.515 | 4.515 | 8,926 |
| 2022-10-13 | 4.795 | 4.795 | 4.305 | 4.600 | 4.600 | 12,335 |
| 2022-10-12 | 4.870 | 4.870 | 4.390 | 4.840 | 4.840 | 8,930 |
| 2022-10-11 | 5.050 | 5.050 | 4.800 | 4.895 | 4.895 | 3,769 |
| 2022-10-10 | 5.100 | 5.100 | 4.875 | 5.040 | 5.040 | 1,402 |
| 2022-10-07 | 5.090 | 5.090 | 5.000 | 5.070 | 5.070 | 326 |
| 2022-10-06 | 5.100 | 5.100 | 4.875 | 5.000 | 5.000 | 972 |
| 2022-10-05 | 5.100 | 5.200 | 4.975 | 5.000 | 5.000 | 3,068 |
| 2022-10-04 | 5.200 | 5.200 | 4.950 | 5.000 | 5.000 | 6,396 |
| 2022-10-03 | 4.900 | 5.100 | 4.900 | 5.100 | 5.100 | 1,444 |
| 2022-09-30 | 5.100 | 5.100 | 4.855 | 5.100 | 5.100 | 3,060 |
| 2022-09-29 | 5.400 | 5.400 | 5.200 | 5.200 | 5.200 | 1,507 |
| 2022-09-28 | 5.250 | 5.390 | 5.250 | 5.250 | 5.250 | 1,176 |
| 2022-09-27 | 5.050 | 5.380 | 5.050 | 5.380 | 5.380 | 1,834 |
| 2022-09-26 | 5.280 | 5.490 | 4.710 | 5.450 | 5.450 | 9,303 |
| 2022-09-23 | 5.660 | 5.660 | 5.270 | 5.400 | 5.400 | 2,481 |
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.