Genomtec S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-29 | 7.000 | 7.000 | 6.560 | 6.950 | 6.950 | 13,283 |
| 2022-03-28 | 7.050 | 7.050 | 6.964 | 7.000 | 7.000 | 752 |
| 2022-03-25 | 7.050 | 7.050 | 7.000 | 7.000 | 7.000 | 5,384 |
| 2022-03-24 | 6.980 | 7.200 | 6.902 | 7.190 | 7.190 | 2,781 |
| 2022-03-23 | 7.550 | 7.550 | 7.000 | 7.000 | 7.000 | 14,893 |
| 2022-03-22 | 7.750 | 7.900 | 7.502 | 7.550 | 7.550 | 8,632 |
| 2022-03-21 | 8.300 | 8.300 | 7.750 | 7.960 | 7.960 | 5,242 |
| 2022-03-18 | 7.600 | 7.950 | 7.500 | 7.880 | 7.880 | 6,163 |
| 2022-03-17 | 7.700 | 7.880 | 7.600 | 7.790 | 7.790 | 22,012 |
| 2022-03-16 | 7.000 | 8.000 | 7.000 | 7.500 | 7.500 | 18,152 |
| 2022-03-15 | 7.000 | 7.000 | 6.802 | 7.000 | 7.000 | 9,346 |
| 2022-03-14 | 7.000 | 7.000 | 6.800 | 6.990 | 6.990 | 17,562 |
| 2022-03-11 | 6.950 | 7.000 | 6.900 | 7.000 | 7.000 | 16,411 |
| 2022-03-10 | 7.000 | 7.000 | 6.850 | 7.000 | 7.000 | 15,950 |
| 2022-03-09 | 7.099 | 7.750 | 6.920 | 7.000 | 7.000 | 16,377 |
| 2022-03-08 | 6.900 | 7.199 | 6.651 | 6.820 | 6.820 | 3,787 |
| 2022-03-07 | 7.300 | 7.300 | 6.000 | 6.900 | 6.900 | 33,089 |
| 2022-03-04 | 7.999 | 8.000 | 7.260 | 7.590 | 7.590 | 13,428 |
| 2022-03-03 | 8.300 | 8.300 | 7.800 | 7.890 | 7.890 | 12,234 |
| 2022-03-02 | 8.500 | 8.500 | 7.910 | 8.400 | 8.400 | 9,341 |
| 2022-03-01 | 9.100 | 9.200 | 8.500 | 9.000 | 9.000 | 7,529 |
| 2022-02-28 | 8.650 | 9.400 | 8.650 | 9.400 | 9.400 | 5,504 |
| 2022-02-25 | 8.000 | 9.000 | 8.000 | 8.890 | 8.890 | 10,354 |
| 2022-02-24 | 8.630 | 9.200 | 7.000 | 8.400 | 8.400 | 17,696 |
| 2022-02-23 | 9.700 | 9.800 | 9.700 | 9.750 | 9.750 | 2,731 |
| 2022-02-22 | 9.400 | 9.880 | 9.400 | 9.800 | 9.800 | 2,259 |
| 2022-02-21 | 9.810 | 9.990 | 9.400 | 9.850 | 9.850 | 4,147 |
| 2022-02-18 | 9.800 | 9.980 | 9.710 | 9.710 | 9.710 | 2,053 |
| 2022-02-17 | 9.780 | 9.990 | 9.700 | 9.990 | 9.990 | 3,160 |
| 2022-02-16 | 9.710 | 10.000 | 9.710 | 9.780 | 9.780 | 1,944 |
| 2022-02-15 | 9.700 | 10.000 | 9.700 | 10.000 | 10.000 | 577 |
| 2022-02-14 | 9.750 | 9.950 | 9.400 | 9.700 | 9.700 | 4,950 |
| 2022-02-11 | 8.981 | 10.000 | 8.981 | 9.970 | 9.970 | 5,025 |
| 2022-02-10 | 9.186 | 9.200 | 8.950 | 8.950 | 8.950 | 1,895 |
| 2022-02-09 | 9.280 | 9.377 | 8.800 | 8.904 | 8.904 | 9,883 |
| 2022-02-08 | 9.000 | 9.280 | 8.800 | 9.280 | 9.280 | 8,287 |
| 2022-02-07 | 8.900 | 9.136 | 8.800 | 8.990 | 8.990 | 817 |
| 2022-02-04 | 8.956 | 9.090 | 8.900 | 9.000 | 9.000 | 3,381 |
| 2022-02-03 | 9.379 | 9.379 | 8.950 | 9.050 | 9.050 | 9,104 |
| 2022-02-02 | 9.300 | 9.398 | 9.000 | 9.398 | 9.398 | 5,935 |
| 2022-02-01 | 9.300 | 9.400 | 9.000 | 9.300 | 9.300 | 5,022 |
| 2022-01-31 | 9.450 | 9.450 | 9.300 | 9.400 | 9.400 | 2,796 |
| 2022-01-28 | 9.500 | 9.500 | 9.000 | 9.099 | 9.099 | 11,104 |
| 2022-01-27 | 9.500 | 9.500 | 9.100 | 9.496 | 9.496 | 2,534 |
| 2022-01-26 | 9.500 | 9.500 | 9.260 | 9.490 | 9.490 | 3,595 |
| 2022-01-25 | 9.450 | 9.690 | 9.300 | 9.500 | 9.500 | 5,726 |
| 2022-01-24 | 9.504 | 9.780 | 9.100 | 9.200 | 9.200 | 6,945 |
| 2022-01-21 | 10.000 | 10.000 | 9.503 | 9.900 | 9.900 | 3,893 |
| 2022-01-20 | 9.990 | 9.990 | 9.700 | 9.930 | 9.930 | 1,389 |
| 2022-01-19 | 9.800 | 10.000 | 9.600 | 9.900 | 9.900 | 2,573 |
| 2022-01-18 | 9.900 | 10.000 | 9.700 | 10.000 | 10.000 | 3,313 |
| 2022-01-17 | 10.000 | 10.200 | 9.702 | 10.000 | 10.000 | 5,908 |
| 2022-01-14 | 10.000 | 10.190 | 9.700 | 9.900 | 9.900 | 10,505 |
| 2022-01-13 | 10.012 | 10.498 | 10.000 | 10.190 | 10.190 | 12,223 |
| 2022-01-12 | 10.500 | 10.600 | 10.000 | 10.000 | 10.000 | 2,517 |
| 2022-01-11 | 10.400 | 10.716 | 10.200 | 10.570 | 10.570 | 2,052 |
| 2022-01-10 | 11.050 | 11.050 | 10.400 | 10.500 | 10.500 | 10,993 |
| 2022-01-07 | 10.600 | 11.200 | 10.110 | 10.800 | 10.800 | 11,480 |
| 2022-01-05 | 9.800 | 10.800 | 9.480 | 10.500 | 10.500 | 16,256 |
| 2022-01-04 | 9.838 | 9.960 | 9.140 | 9.940 | 9.940 | 4,254 |
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.