Genomtec S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-28 | 5.530 | 6.080 | 5.530 | 6.080 | 6.080 | 3,682 |
| 2022-06-27 | 5.700 | 6.260 | 5.430 | 5.790 | 5.790 | 10,650 |
| 2022-06-24 | 5.700 | 5.700 | 5.360 | 5.670 | 5.670 | 1,712 |
| 2022-06-22 | 5.700 | 5.700 | 5.380 | 5.690 | 5.690 | 275 |
| 2022-06-21 | 5.700 | 5.770 | 5.400 | 5.710 | 5.710 | 4,707 |
| 2022-06-20 | 5.360 | 5.790 | 5.200 | 5.740 | 5.740 | 7,522 |
| 2022-06-17 | 5.500 | 5.700 | 5.410 | 5.700 | 5.700 | 5,477 |
| 2022-06-15 | 5.600 | 5.880 | 5.550 | 5.880 | 5.880 | 1,550 |
| 2022-06-14 | 5.600 | 5.850 | 5.510 | 5.510 | 5.510 | 8,690 |
| 2022-06-13 | 6.040 | 6.040 | 5.520 | 5.600 | 5.600 | 7,120 |
| 2022-06-10 | 6.200 | 6.250 | 5.900 | 6.050 | 6.050 | 18,035 |
| 2022-06-09 | 6.370 | 6.370 | 6.000 | 6.100 | 6.100 | 13,612 |
| 2022-06-08 | 6.460 | 6.900 | 6.210 | 6.210 | 6.210 | 33,065 |
| 2022-06-07 | 6.380 | 6.400 | 6.170 | 6.390 | 6.390 | 4,628 |
| 2022-06-06 | 6.260 | 6.500 | 6.140 | 6.390 | 6.390 | 7,062 |
| 2022-06-03 | 6.500 | 6.600 | 6.200 | 6.250 | 6.250 | 11,432 |
| 2022-06-02 | 6.800 | 6.800 | 6.410 | 6.500 | 6.500 | 6,003 |
| 2022-06-01 | 6.550 | 6.800 | 6.160 | 6.800 | 6.800 | 13,684 |
| 2022-05-31 | 7.000 | 7.270 | 5.800 | 6.210 | 6.210 | 38,394 |
| 2022-05-30 | 7.100 | 7.270 | 7.000 | 7.000 | 7.000 | 10,242 |
| 2022-05-27 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 337 |
| 2022-05-26 | 7.050 | 7.280 | 7.050 | 7.280 | 7.280 | 1,357 |
| 2022-05-25 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 70 |
| 2022-05-24 | 7.180 | 7.190 | 6.890 | 7.000 | 7.000 | 1,558 |
| 2022-05-23 | 7.200 | 7.200 | 6.880 | 7.000 | 7.000 | 2,089 |
| 2022-05-20 | 7.000 | 7.000 | 6.900 | 6.990 | 6.990 | 1,987 |
| 2022-05-19 | 7.060 | 7.060 | 7.000 | 7.000 | 7.000 | 1,188 |
| 2022-05-18 | 7.190 | 7.190 | 7.190 | 7.190 | 7.190 | 875 |
| 2022-05-17 | 7.100 | 7.100 | 7.000 | 7.000 | 7.000 | 4,845 |
| 2022-05-16 | 7.280 | 7.300 | 7.280 | 7.290 | 7.290 | 850 |
| 2022-05-13 | 7.240 | 7.240 | 7.210 | 7.210 | 7.210 | 820 |
| 2022-05-12 | 7.270 | 7.280 | 7.000 | 7.240 | 7.240 | 3,724 |
| 2022-05-11 | 7.270 | 7.270 | 7.000 | 7.270 | 7.270 | 872 |
| 2022-05-10 | 7.050 | 7.050 | 7.000 | 7.000 | 7.000 | 4,040 |
| 2022-05-09 | 7.040 | 7.280 | 7.040 | 7.250 | 7.250 | 620 |
| 2022-05-06 | 7.100 | 7.350 | 7.010 | 7.300 | 7.300 | 2,656 |
| 2022-05-05 | 7.400 | 7.400 | 7.000 | 7.100 | 7.100 | 10,873 |
| 2022-05-04 | 8.000 | 8.000 | 7.050 | 7.350 | 7.350 | 10,525 |
| 2022-05-02 | 7.650 | 7.650 | 7.200 | 7.500 | 7.500 | 3,753 |
| 2022-04-29 | 7.000 | 8.400 | 6.950 | 7.400 | 7.400 | 46,838 |
| 2022-04-28 | 6.800 | 6.900 | 6.720 | 6.890 | 6.890 | 1,915 |
| 2022-04-27 | 7.000 | 7.000 | 6.990 | 6.990 | 6.990 | 147 |
| 2022-04-26 | 7.000 | 7.080 | 6.710 | 7.000 | 7.000 | 7,531 |
| 2022-04-25 | 6.900 | 7.110 | 6.890 | 7.000 | 7.000 | 1,842 |
| 2022-04-22 | 6.960 | 7.120 | 6.910 | 7.120 | 7.120 | 2,243 |
| 2022-04-21 | 7.170 | 7.170 | 7.130 | 7.130 | 7.130 | 1,639 |
| 2022-04-20 | 7.140 | 7.190 | 6.920 | 7.160 | 7.160 | 2,807 |
| 2022-04-19 | 7.100 | 7.200 | 6.910 | 7.090 | 7.090 | 14,122 |
| 2022-04-14 | 7.380 | 7.380 | 7.370 | 7.380 | 7.380 | 313 |
| 2022-04-13 | 7.100 | 7.400 | 7.100 | 7.400 | 7.400 | 2,207 |
| 2022-04-12 | 7.160 | 7.450 | 6.850 | 7.360 | 7.360 | 3,729 |
| 2022-04-11 | 7.000 | 7.360 | 6.820 | 7.160 | 7.160 | 2,926 |
| 2022-04-08 | 7.000 | 7.490 | 6.800 | 7.000 | 7.000 | 3,578 |
| 2022-04-07 | 6.500 | 7.000 | 6.400 | 7.000 | 7.000 | 27,949 |
| 2022-04-06 | 6.500 | 6.590 | 6.401 | 6.540 | 6.540 | 17,777 |
| 2022-04-05 | 6.710 | 6.799 | 6.400 | 6.500 | 6.500 | 14,608 |
| 2022-04-04 | 7.000 | 7.000 | 6.700 | 6.800 | 6.800 | 6,777 |
| 2022-04-01 | 6.600 | 7.100 | 6.600 | 7.000 | 7.000 | 1,833 |
| 2022-03-31 | 6.900 | 6.900 | 6.800 | 6.820 | 6.820 | 9,708 |
| 2022-03-30 | 6.950 | 6.950 | 6.850 | 6.900 | 6.900 | 9,085 |
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.