Genomtec S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 4.750 | 4.925 | 4.675 | 4.800 | 4.800 | 15,211 |
| 2026-04-29 | 4.700 | 4.820 | 4.665 | 4.745 | 4.745 | 7,325 |
| 2026-04-28 | 4.830 | 4.835 | 4.690 | 4.700 | 4.700 | 27,700 |
| 2026-04-27 | 4.830 | 4.850 | 4.750 | 4.775 | 4.775 | 17,106 |
| 2026-04-24 | 4.865 | 4.865 | 4.750 | 4.830 | 4.830 | 9,657 |
| 2026-04-23 | 4.800 | 4.890 | 4.800 | 4.870 | 4.870 | 37,699 |
| 2026-04-22 | 4.845 | 4.850 | 4.720 | 4.820 | 4.820 | 58,379 |
| 2026-04-21 | 4.775 | 4.890 | 4.700 | 4.890 | 4.890 | 51,574 |
| 2026-04-20 | 4.800 | 4.800 | 4.590 | 4.750 | 4.750 | 98,015 |
| 2026-04-17 | 4.500 | 4.565 | 4.440 | 4.565 | 4.565 | 8,217 |
| 2026-04-16 | 4.570 | 4.570 | 4.450 | 4.500 | 4.500 | 7,896 |
| 2026-04-15 | 4.575 | 4.575 | 4.460 | 4.500 | 4.500 | 17,216 |
| 2026-04-14 | 4.500 | 4.580 | 4.500 | 4.575 | 4.575 | 6,872 |
| 2026-04-13 | 4.585 | 4.585 | 4.460 | 4.505 | 4.505 | 3,715 |
| 2026-04-10 | 4.600 | 4.600 | 4.455 | 4.600 | 4.600 | 3,390 |
| 2026-04-09 | 4.650 | 4.650 | 4.455 | 4.600 | 4.600 | 10,128 |
| 2026-04-08 | 4.740 | 4.740 | 4.500 | 4.610 | 4.610 | 20,636 |
| 2026-04-07 | 4.510 | 4.635 | 4.490 | 4.600 | 4.600 | 7,818 |
| 2026-04-02 | 4.635 | 4.635 | 4.500 | 4.600 | 4.600 | 2,914 |
| 2026-04-01 | 4.660 | 4.660 | 4.495 | 4.635 | 4.635 | 2,644 |
| 2026-03-31 | 4.690 | 4.690 | 4.490 | 4.665 | 4.665 | 3,981 |
| 2026-03-30 | 4.700 | 4.700 | 4.450 | 4.595 | 4.595 | 5,343 |
| 2026-03-27 | 4.770 | 4.770 | 4.640 | 4.700 | 4.700 | 12,922 |
| 2026-03-26 | 4.850 | 4.885 | 4.665 | 4.880 | 4.880 | 6,470 |
| 2026-03-25 | 4.900 | 4.900 | 4.665 | 4.850 | 4.850 | 7,391 |
| 2026-03-24 | 4.600 | 4.900 | 4.600 | 4.900 | 4.900 | 8,784 |
| 2026-03-23 | 4.890 | 4.890 | 4.550 | 4.825 | 4.825 | 17,221 |
| 2026-03-20 | 4.630 | 4.980 | 4.630 | 4.900 | 4.900 | 39,345 |
| 2026-03-19 | 4.710 | 4.710 | 4.450 | 4.615 | 4.615 | 68,588 |
| 2026-03-18 | 4.560 | 4.830 | 4.560 | 4.645 | 4.645 | 105,152 |
| 2026-03-17 | 5.360 | 5.360 | 5.010 | 5.170 | 5.170 | 11,446 |
| 2026-03-16 | 5.430 | 5.440 | 5.130 | 5.260 | 5.260 | 17,225 |
| 2026-03-13 | 5.250 | 5.450 | 5.200 | 5.440 | 5.440 | 36,581 |
| 2026-03-12 | 5.120 | 5.270 | 5.000 | 5.240 | 5.240 | 43,771 |
| 2026-03-11 | 5.010 | 5.140 | 4.995 | 5.140 | 5.140 | 57,125 |
| 2026-03-10 | 5.040 | 5.080 | 4.915 | 5.040 | 5.040 | 15,716 |
| 2026-03-09 | 4.935 | 5.050 | 4.790 | 5.050 | 5.050 | 34,574 |
| 2026-03-06 | 4.940 | 5.060 | 4.940 | 5.000 | 5.000 | 16,750 |
| 2026-03-05 | 4.900 | 5.050 | 4.890 | 4.935 | 4.935 | 15,478 |
| 2026-03-04 | 4.620 | 5.060 | 4.620 | 4.895 | 4.895 | 105,214 |
| 2026-03-03 | 4.405 | 4.675 | 4.300 | 4.620 | 4.620 | 35,156 |
| 2026-03-02 | 4.360 | 4.495 | 4.200 | 4.320 | 4.320 | 13,305 |
| 2026-02-27 | 4.530 | 4.605 | 4.300 | 4.530 | 4.530 | 8,256 |
| 2026-02-26 | 4.555 | 4.780 | 4.390 | 4.535 | 4.535 | 7,461 |
| 2026-02-25 | 4.510 | 4.605 | 4.415 | 4.535 | 4.535 | 2,338 |
| 2026-02-24 | 4.570 | 4.605 | 4.295 | 4.510 | 4.510 | 11,800 |
| 2026-02-23 | 4.610 | 4.790 | 4.570 | 4.570 | 4.570 | 15,203 |
| 2026-02-20 | 4.700 | 4.775 | 4.600 | 4.670 | 4.670 | 12,294 |
| 2026-02-19 | 4.790 | 4.930 | 4.665 | 4.670 | 4.670 | 15,836 |
| 2026-02-18 | 4.745 | 4.870 | 4.690 | 4.735 | 4.735 | 29,622 |
| 2026-02-17 | 4.785 | 4.875 | 4.770 | 4.875 | 4.875 | 23,762 |
| 2026-02-16 | 4.990 | 5.000 | 4.795 | 4.975 | 4.975 | 16,522 |
| 2026-02-13 | 5.100 | 5.100 | 4.825 | 4.990 | 4.990 | 27,878 |
| 2026-02-12 | 5.140 | 5.440 | 5.000 | 5.130 | 5.130 | 79,637 |
| 2026-02-11 | 4.940 | 4.940 | 4.670 | 4.825 | 4.825 | 5,749 |
| 2026-02-10 | 4.900 | 5.050 | 4.710 | 4.800 | 4.800 | 22,945 |
| 2026-02-09 | 4.700 | 5.140 | 4.695 | 4.900 | 4.900 | 16,370 |
| 2026-02-06 | 4.790 | 4.800 | 4.545 | 4.580 | 4.580 | 18,226 |
| 2026-02-05 | 4.635 | 4.965 | 4.635 | 4.800 | 4.800 | 15,934 |
| 2026-02-04 | 5.000 | 5.100 | 4.505 | 4.680 | 4.680 | 24,150 |
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.