Genomtec S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-03 | 9.350 | 9.996 | 9.350 | 9.838 | 9.838 | 5,733 |
| 2021-12-30 | 9.180 | 9.380 | 9.100 | 9.350 | 9.350 | 4,621 |
| 2021-12-29 | 8.700 | 9.400 | 8.600 | 9.340 | 9.340 | 10,347 |
| 2021-12-28 | 8.920 | 9.000 | 8.700 | 8.790 | 8.790 | 25,154 |
| 2021-12-27 | 9.060 | 9.270 | 8.820 | 8.900 | 8.900 | 23,971 |
| 2021-12-23 | 9.260 | 9.300 | 9.000 | 9.200 | 9.200 | 18,974 |
| 2021-12-22 | 9.200 | 9.390 | 9.070 | 9.270 | 9.270 | 16,230 |
| 2021-12-21 | 9.200 | 9.490 | 9.100 | 9.350 | 9.350 | 1,629 |
| 2021-12-20 | 9.740 | 9.740 | 9.060 | 9.590 | 9.590 | 5,164 |
| 2021-12-17 | 9.780 | 9.799 | 9.400 | 9.600 | 9.600 | 613 |
| 2021-12-16 | 9.499 | 9.900 | 9.210 | 9.780 | 9.780 | 3,664 |
| 2021-12-15 | 9.401 | 9.500 | 9.000 | 9.500 | 9.500 | 9,350 |
| 2021-12-14 | 9.730 | 10.000 | 9.120 | 9.700 | 9.700 | 24,526 |
| 2021-12-13 | 9.800 | 9.800 | 9.620 | 9.730 | 9.730 | 1,052 |
| 2021-12-10 | 9.810 | 9.900 | 9.800 | 9.800 | 9.800 | 3,525 |
| 2021-12-09 | 9.850 | 10.000 | 9.800 | 10.000 | 10.000 | 1,594 |
| 2021-12-08 | 9.750 | 10.000 | 9.750 | 10.000 | 10.000 | 4,614 |
| 2021-12-07 | 10.070 | 10.096 | 9.500 | 10.090 | 10.090 | 5,710 |
| 2021-12-06 | 10.250 | 10.300 | 10.070 | 10.100 | 10.100 | 4,864 |
| 2021-12-03 | 10.270 | 10.270 | 10.070 | 10.200 | 10.200 | 12,174 |
| 2021-12-02 | 10.300 | 10.350 | 10.000 | 10.250 | 10.250 | 2,527 |
| 2021-12-01 | 10.000 | 10.280 | 10.000 | 10.280 | 10.280 | 6,969 |
| 2021-11-30 | 9.979 | 10.000 | 9.660 | 9.800 | 9.800 | 7,100 |
| 2021-11-29 | 9.800 | 10.000 | 9.760 | 9.979 | 9.979 | 4,386 |
| 2021-11-26 | 9.958 | 10.000 | 9.700 | 10.000 | 10.000 | 1,909 |
| 2021-11-25 | 9.990 | 10.000 | 9.652 | 9.959 | 9.959 | 2,167 |
| 2021-11-24 | 9.600 | 10.000 | 9.600 | 9.700 | 9.700 | 6,471 |
| 2021-11-23 | 9.600 | 9.769 | 9.500 | 9.600 | 9.600 | 7,898 |
| 2021-11-22 | 9.701 | 9.800 | 9.550 | 9.769 | 9.769 | 5,002 |
| 2021-11-19 | 9.800 | 9.936 | 9.701 | 9.800 | 9.800 | 15,059 |
| 2021-11-18 | 9.950 | 9.998 | 9.700 | 9.994 | 9.994 | 6,325 |
| 2021-11-17 | 9.920 | 9.998 | 9.820 | 9.998 | 9.998 | 2,576 |
| 2021-11-16 | 10.440 | 10.440 | 9.860 | 9.920 | 9.920 | 4,526 |
| 2021-11-15 | 10.360 | 10.480 | 10.000 | 10.448 | 10.448 | 5,519 |
| 2021-11-12 | 10.500 | 10.780 | 10.300 | 10.540 | 10.540 | 4,652 |
| 2021-11-10 | 10.900 | 10.988 | 10.500 | 10.896 | 10.896 | 4,173 |
| 2021-11-09 | 10.990 | 11.150 | 10.500 | 10.900 | 10.900 | 6,799 |
| 2021-11-08 | 10.360 | 11.360 | 10.100 | 11.000 | 11.000 | 18,941 |
| 2021-11-05 | 10.200 | 10.478 | 10.060 | 10.420 | 10.420 | 23,901 |
| 2021-11-04 | 10.200 | 10.200 | 10.040 | 10.200 | 10.200 | 4,789 |
| 2021-11-03 | 10.100 | 10.190 | 9.910 | 10.190 | 10.190 | 7,503 |
| 2021-11-02 | 9.750 | 10.100 | 9.750 | 10.100 | 10.100 | 6,612 |
| 2021-10-29 | 9.989 | 10.200 | 9.700 | 9.700 | 9.700 | 9,400 |
| 2021-10-28 | 10.000 | 10.300 | 9.654 | 9.989 | 9.989 | 12,939 |
| 2021-10-27 | 10.020 | 10.380 | 9.880 | 10.000 | 10.000 | 11,034 |
| 2021-10-26 | 10.100 | 10.380 | 10.010 | 10.280 | 10.280 | 7,176 |
| 2021-10-25 | 10.260 | 10.600 | 10.120 | 10.160 | 10.160 | 5,329 |
| 2021-10-22 | 10.520 | 10.660 | 10.220 | 10.660 | 10.660 | 1,625 |
| 2021-10-21 | 10.240 | 10.680 | 10.220 | 10.660 | 10.660 | 5,551 |
← NewerPage 21 of 21 · 1,249 trading days
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.