Genomtec S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 4.100 | 4.370 | 3.970 | 4.005 | 4.005 | 108,667 |
| 2026-07-24 | 4.335 | 4.400 | 4.270 | 4.365 | 4.365 | 8,990 |
| 2026-07-23 | 4.400 | 4.470 | 4.350 | 4.350 | 4.350 | 20,282 |
| 2026-07-22 | 4.405 | 4.560 | 4.395 | 4.470 | 4.470 | 19,025 |
| 2026-07-21 | 4.505 | 4.550 | 4.440 | 4.440 | 4.440 | 25,591 |
| 2026-07-20 | 4.655 | 4.655 | 4.440 | 4.560 | 4.560 | 21,744 |
| 2026-07-17 | 4.575 | 4.700 | 4.570 | 4.630 | 4.630 | 28,974 |
| 2026-07-16 | 4.695 | 4.700 | 4.580 | 4.690 | 4.690 | 14,004 |
| 2026-07-15 | 4.700 | 4.700 | 4.570 | 4.695 | 4.695 | 7,538 |
| 2026-07-14 | 4.710 | 4.710 | 4.570 | 4.700 | 4.700 | 15,943 |
| 2026-07-13 | 4.600 | 4.715 | 4.550 | 4.690 | 4.690 | 11,377 |
| 2026-07-10 | 4.710 | 4.710 | 4.590 | 4.700 | 4.700 | 20,244 |
| 2026-07-09 | 4.795 | 4.795 | 4.600 | 4.710 | 4.710 | 36,963 |
| 2026-07-08 | 4.700 | 4.815 | 4.625 | 4.795 | 4.795 | 16,297 |
| 2026-07-07 | 4.750 | 4.845 | 4.715 | 4.800 | 4.800 | 12,850 |
| 2026-07-06 | 4.700 | 4.775 | 4.650 | 4.750 | 4.750 | 10,507 |
| 2026-07-03 | 4.620 | 4.780 | 4.620 | 4.700 | 4.700 | 6,297 |
| 2026-07-02 | 4.795 | 4.810 | 4.615 | 4.620 | 4.620 | 16,975 |
| 2026-07-01 | 4.480 | 4.840 | 4.480 | 4.795 | 4.795 | 18,153 |
| 2026-06-30 | 4.860 | 4.860 | 4.430 | 4.480 | 4.480 | 24,866 |
| 2026-06-29 | 4.585 | 4.835 | 4.585 | 4.680 | 4.680 | 6,790 |
| 2026-06-26 | 4.610 | 4.980 | 4.580 | 4.700 | 4.700 | 20,884 |
| 2026-06-25 | 4.625 | 4.790 | 4.600 | 4.690 | 4.690 | 36,470 |
| 2026-06-24 | 4.625 | 4.845 | 4.585 | 4.780 | 4.780 | 27,074 |
| 2026-06-23 | 4.980 | 4.980 | 4.680 | 4.710 | 4.710 | 27,167 |
| 2026-06-22 | 5.000 | 5.000 | 4.820 | 4.945 | 4.945 | 28,611 |
| 2026-06-19 | 4.910 | 5.140 | 4.820 | 4.830 | 4.830 | 104,472 |
| 2026-06-18 | 5.050 | 5.050 | 4.900 | 4.980 | 4.980 | 12,178 |
| 2026-06-17 | 5.250 | 5.250 | 4.935 | 5.120 | 5.120 | 35,001 |
| 2026-06-16 | 5.150 | 5.330 | 5.050 | 5.230 | 5.230 | 69,172 |
| 2026-06-15 | 5.020 | 5.430 | 5.020 | 5.150 | 5.150 | 120,143 |
| 2026-06-12 | 4.985 | 5.060 | 4.820 | 5.020 | 5.020 | 10,674 |
| 2026-06-11 | 4.815 | 4.985 | 4.640 | 4.980 | 4.980 | 19,297 |
| 2026-06-10 | 5.000 | 5.140 | 4.825 | 4.900 | 4.900 | 37,030 |
| 2026-06-09 | 5.000 | 5.030 | 4.920 | 4.995 | 4.995 | 13,797 |
| 2026-06-08 | 5.000 | 5.170 | 4.925 | 5.030 | 5.030 | 21,696 |
| 2026-06-05 | 5.030 | 5.190 | 4.930 | 5.180 | 5.180 | 47,939 |
| 2026-06-03 | 4.950 | 5.100 | 4.920 | 4.980 | 4.980 | 29,564 |
| 2026-06-02 | 5.000 | 5.160 | 4.990 | 4.990 | 4.990 | 28,350 |
| 2026-06-01 | 5.000 | 5.400 | 4.955 | 4.965 | 4.965 | 24,724 |
| 2026-05-29 | 5.170 | 5.240 | 4.990 | 5.000 | 5.000 | 54,728 |
| 2026-05-28 | 5.280 | 5.280 | 4.900 | 5.170 | 5.170 | 76,519 |
| 2026-05-27 | 5.360 | 5.460 | 5.120 | 5.160 | 5.160 | 57,426 |
| 2026-05-26 | 5.530 | 5.630 | 5.210 | 5.210 | 5.210 | 97,791 |
| 2026-05-25 | 6.000 | 6.250 | 5.570 | 5.570 | 5.570 | 98,643 |
| 2026-05-22 | 5.970 | 6.140 | 5.850 | 5.950 | 5.950 | 22,460 |
| 2026-05-21 | 6.220 | 6.370 | 5.790 | 5.990 | 5.990 | 129,509 |
| 2026-05-20 | 5.920 | 6.370 | 5.620 | 6.090 | 6.090 | 61,253 |
| 2026-05-19 | 5.800 | 5.930 | 5.460 | 5.920 | 5.920 | 32,368 |
| 2026-05-18 | 5.700 | 5.950 | 5.700 | 5.940 | 5.940 | 9,338 |
| 2026-05-15 | 6.320 | 6.440 | 5.750 | 5.940 | 5.940 | 47,272 |
| 2026-05-14 | 6.380 | 6.440 | 6.310 | 6.310 | 6.310 | 48,094 |
| 2026-05-13 | 6.470 | 6.870 | 6.310 | 6.360 | 6.360 | 123,604 |
| 2026-05-12 | 5.440 | 6.570 | 5.320 | 6.440 | 6.440 | 228,582 |
| 2026-05-11 | 5.370 | 5.550 | 5.240 | 5.450 | 5.450 | 86,105 |
| 2026-05-08 | 5.130 | 5.640 | 5.010 | 5.600 | 5.600 | 275,131 |
| 2026-05-07 | 4.655 | 4.795 | 4.600 | 4.790 | 4.790 | 19,087 |
| 2026-05-06 | 4.830 | 4.830 | 4.710 | 4.720 | 4.720 | 4,663 |
| 2026-05-05 | 4.800 | 4.830 | 4.690 | 4.830 | 4.830 | 6,970 |
| 2026-05-04 | 4.780 | 4.830 | 4.675 | 4.830 | 4.830 | 2,915 |
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.