Genomtec S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-22 | 5.520 | 5.660 | 5.500 | 5.600 | 5.600 | 740 |
| 2022-09-20 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 26 |
| 2022-09-19 | 5.650 | 5.850 | 5.600 | 5.700 | 5.700 | 616 |
| 2022-09-16 | 5.500 | 5.650 | 5.250 | 5.500 | 5.500 | 3,704 |
| 2022-09-15 | 5.700 | 5.800 | 5.310 | 5.310 | 5.310 | 3,818 |
| 2022-09-14 | 5.400 | 5.700 | 5.010 | 5.500 | 5.500 | 405 |
| 2022-09-13 | 5.620 | 5.990 | 5.400 | 5.600 | 5.600 | 3,685 |
| 2022-09-12 | 5.600 | 6.180 | 5.600 | 5.890 | 5.890 | 12,778 |
| 2022-09-09 | 5.200 | 5.900 | 5.200 | 5.500 | 5.500 | 6,836 |
| 2022-09-08 | 5.300 | 5.500 | 5.200 | 5.480 | 5.480 | 2,544 |
| 2022-09-07 | 5.410 | 5.500 | 5.400 | 5.500 | 5.500 | 1,726 |
| 2022-09-06 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 1,156 |
| 2022-09-05 | 5.500 | 5.600 | 5.400 | 5.600 | 5.600 | 3,846 |
| 2022-09-02 | 5.700 | 5.760 | 5.700 | 5.760 | 5.760 | 213 |
| 2022-09-01 | 5.900 | 5.900 | 5.460 | 5.700 | 5.700 | 3,928 |
| 2022-08-31 | 5.700 | 5.900 | 5.600 | 5.900 | 5.900 | 4,399 |
| 2022-08-30 | 5.640 | 5.810 | 5.640 | 5.700 | 5.700 | 995 |
| 2022-08-29 | 5.710 | 5.800 | 5.620 | 5.780 | 5.780 | 1,763 |
| 2022-08-26 | 5.980 | 5.980 | 5.750 | 5.980 | 5.980 | 3,689 |
| 2022-08-25 | 5.800 | 5.980 | 5.800 | 5.970 | 5.970 | 822 |
| 2022-08-24 | 5.800 | 5.990 | 5.750 | 5.990 | 5.990 | 1,594 |
| 2022-08-23 | 5.850 | 5.950 | 5.750 | 5.950 | 5.950 | 1,202 |
| 2022-08-22 | 5.800 | 6.090 | 5.800 | 6.000 | 6.000 | 901 |
| 2022-08-19 | 5.740 | 6.000 | 5.700 | 5.770 | 5.770 | 10,466 |
| 2022-08-18 | 5.900 | 6.150 | 5.800 | 5.800 | 5.800 | 15,004 |
| 2022-08-17 | 6.310 | 6.330 | 5.900 | 6.000 | 6.000 | 12,054 |
| 2022-08-16 | 6.360 | 6.480 | 6.210 | 6.410 | 6.410 | 11,615 |
| 2022-08-12 | 5.840 | 6.200 | 5.840 | 6.200 | 6.200 | 45,458 |
| 2022-08-11 | 5.850 | 6.000 | 5.830 | 6.000 | 6.000 | 3,205 |
| 2022-08-10 | 6.000 | 6.050 | 5.800 | 5.820 | 5.820 | 36,765 |
| 2022-08-09 | 5.960 | 6.030 | 5.700 | 6.000 | 6.000 | 11,745 |
| 2022-08-08 | 6.080 | 6.100 | 5.910 | 6.050 | 6.050 | 2,385 |
| 2022-08-05 | 6.050 | 6.100 | 6.000 | 6.080 | 6.080 | 792 |
| 2022-08-04 | 5.900 | 6.170 | 5.900 | 6.100 | 6.100 | 8,071 |
| 2022-08-03 | 5.800 | 6.250 | 5.800 | 5.990 | 5.990 | 68,725 |
| 2022-08-02 | 5.900 | 5.900 | 5.700 | 5.890 | 5.890 | 4,416 |
| 2022-08-01 | 5.660 | 5.910 | 5.500 | 5.910 | 5.910 | 3,975 |
| 2022-07-29 | 5.850 | 5.950 | 5.750 | 5.940 | 5.940 | 5,643 |
| 2022-07-28 | 5.970 | 5.970 | 5.950 | 5.950 | 5.950 | 90 |
| 2022-07-27 | 5.940 | 5.940 | 5.940 | 5.940 | 5.940 | 56 |
| 2022-07-26 | 5.770 | 5.960 | 5.660 | 5.960 | 5.960 | 2,740 |
| 2022-07-25 | 5.660 | 5.970 | 5.650 | 5.970 | 5.970 | 2,270 |
| 2022-07-22 | 5.660 | 5.900 | 5.660 | 5.900 | 5.900 | 506 |
| 2022-07-21 | 5.900 | 5.900 | 5.710 | 5.900 | 5.900 | 439 |
| 2022-07-20 | 5.650 | 5.980 | 5.650 | 5.700 | 5.700 | 855 |
| 2022-07-19 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 6 |
| 2022-07-18 | 6.000 | 6.000 | 5.900 | 5.900 | 5.900 | 526 |
| 2022-07-15 | 5.710 | 5.980 | 5.700 | 5.980 | 5.980 | 400 |
| 2022-07-14 | 5.990 | 5.990 | 5.850 | 5.990 | 5.990 | 1,358 |
| 2022-07-13 | 5.970 | 5.980 | 5.970 | 5.980 | 5.980 | 965 |
| 2022-07-12 | 5.700 | 5.970 | 5.700 | 5.970 | 5.970 | 348 |
| 2022-07-11 | 6.000 | 6.000 | 5.900 | 5.990 | 5.990 | 1,203 |
| 2022-07-08 | 5.980 | 6.000 | 5.980 | 6.000 | 6.000 | 724 |
| 2022-07-07 | 6.000 | 6.080 | 5.900 | 6.000 | 6.000 | 860 |
| 2022-07-06 | 5.750 | 6.000 | 5.660 | 5.990 | 5.990 | 1,450 |
| 2022-07-05 | 6.070 | 6.070 | 5.550 | 6.000 | 6.000 | 12,054 |
| 2022-07-04 | 6.060 | 6.080 | 5.980 | 5.980 | 5.980 | 967 |
| 2022-07-01 | 5.890 | 6.080 | 5.890 | 6.030 | 6.030 | 3,583 |
| 2022-06-30 | 6.040 | 6.040 | 5.560 | 5.890 | 5.890 | 1,171 |
| 2022-06-29 | 6.080 | 6.080 | 5.900 | 6.050 | 6.050 | 1,647 |
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.