Genomtec S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 5.000 | 5.090 | 4.930 | 4.995 | 4.995 | 18,341 |
| 2026-02-02 | 5.440 | 5.440 | 4.900 | 5.120 | 5.120 | 49,350 |
| 2026-01-30 | 5.400 | 5.470 | 5.380 | 5.440 | 5.440 | 23,272 |
| 2026-01-29 | 5.650 | 5.650 | 5.220 | 5.480 | 5.480 | 69,743 |
| 2026-01-28 | 5.600 | 5.860 | 5.410 | 5.690 | 5.690 | 75,702 |
| 2026-01-27 | 5.850 | 5.880 | 5.420 | 5.600 | 5.600 | 61,946 |
| 2026-01-26 | 5.170 | 5.990 | 5.170 | 5.760 | 5.760 | 216,202 |
| 2026-01-23 | 4.690 | 5.120 | 4.690 | 5.040 | 5.040 | 67,530 |
| 2026-01-22 | 4.300 | 4.730 | 4.235 | 4.690 | 4.690 | 124,680 |
| 2026-01-21 | 3.920 | 4.200 | 3.810 | 4.200 | 4.200 | 53,264 |
| 2026-01-20 | 3.850 | 3.900 | 3.810 | 3.860 | 3.860 | 6,857 |
| 2026-01-19 | 3.810 | 3.845 | 3.810 | 3.845 | 3.845 | 4,942 |
| 2026-01-16 | 3.800 | 3.880 | 3.795 | 3.805 | 3.805 | 21,147 |
| 2026-01-15 | 3.810 | 3.895 | 3.780 | 3.895 | 3.895 | 13,246 |
| 2026-01-14 | 3.805 | 4.025 | 3.770 | 3.810 | 3.810 | 37,683 |
| 2026-01-13 | 3.900 | 3.960 | 3.795 | 3.805 | 3.805 | 27,021 |
| 2026-01-12 | 4.030 | 4.030 | 3.785 | 3.805 | 3.805 | 38,959 |
| 2026-01-09 | 3.880 | 4.070 | 3.815 | 4.015 | 4.015 | 32,989 |
| 2026-01-08 | 3.900 | 4.085 | 3.820 | 3.880 | 3.880 | 37,447 |
| 2026-01-07 | 3.680 | 4.045 | 3.680 | 3.990 | 3.990 | 39,442 |
| 2026-01-05 | 3.770 | 3.800 | 3.700 | 3.700 | 3.700 | 17,574 |
| 2026-01-02 | 3.850 | 3.950 | 3.650 | 3.770 | 3.770 | 22,488 |
| 2025-12-30 | 3.845 | 3.885 | 3.640 | 3.800 | 3.800 | 30,893 |
| 2025-12-29 | 3.770 | 3.885 | 3.610 | 3.845 | 3.845 | 33,275 |
| 2025-12-23 | 3.535 | 3.770 | 3.535 | 3.770 | 3.770 | 147,797 |
| 2025-12-22 | 3.560 | 3.735 | 3.530 | 3.600 | 3.600 | 56,507 |
| 2025-12-19 | 3.720 | 3.735 | 3.575 | 3.655 | 3.655 | 53,005 |
| 2025-12-18 | 3.430 | 3.770 | 3.330 | 3.720 | 3.720 | 102,005 |
| 2025-12-17 | 3.400 | 3.585 | 3.330 | 3.450 | 3.450 | 24,829 |
| 2025-12-16 | 4.000 | 4.000 | 3.245 | 3.480 | 3.480 | 241,857 |
| 2025-12-15 | 4.000 | 4.090 | 3.950 | 3.970 | 3.970 | 17,808 |
| 2025-12-12 | 4.050 | 4.095 | 3.900 | 4.095 | 4.095 | 67,247 |
| 2025-12-11 | 4.365 | 4.390 | 3.950 | 4.045 | 4.045 | 98,547 |
| 2025-12-10 | 4.490 | 4.490 | 4.060 | 4.300 | 4.300 | 40,251 |
| 2025-12-09 | 4.330 | 4.435 | 4.265 | 4.420 | 4.420 | 17,632 |
| 2025-12-08 | 4.335 | 4.500 | 4.335 | 4.340 | 4.340 | 7,237 |
| 2025-12-05 | 4.425 | 4.510 | 4.350 | 4.510 | 4.510 | 59,873 |
| 2025-12-04 | 4.485 | 4.485 | 4.420 | 4.425 | 4.425 | 8,284 |
| 2025-12-03 | 4.500 | 4.570 | 4.485 | 4.485 | 4.485 | 12,218 |
| 2025-12-02 | 4.595 | 4.595 | 4.485 | 4.560 | 4.560 | 7,614 |
| 2025-12-01 | 4.480 | 4.600 | 4.450 | 4.600 | 4.600 | 13,511 |
| 2025-11-28 | 4.600 | 4.600 | 4.475 | 4.600 | 4.600 | 11,477 |
| 2025-11-27 | 4.700 | 4.700 | 4.480 | 4.600 | 4.600 | 24,568 |
| 2025-11-26 | 4.735 | 4.735 | 4.505 | 4.700 | 4.700 | 12,961 |
| 2025-11-25 | 4.745 | 4.745 | 4.440 | 4.700 | 4.700 | 13,349 |
| 2025-11-24 | 4.400 | 4.795 | 4.400 | 4.745 | 4.745 | 18,027 |
| 2025-11-21 | 4.600 | 4.605 | 4.260 | 4.400 | 4.400 | 47,012 |
| 2025-11-20 | 4.975 | 4.975 | 4.480 | 4.595 | 4.595 | 37,498 |
| 2025-11-19 | 4.800 | 4.995 | 4.730 | 4.980 | 4.980 | 6,963 |
| 2025-11-18 | 4.910 | 4.990 | 4.560 | 4.800 | 4.800 | 23,897 |
| 2025-11-17 | 4.910 | 4.985 | 4.700 | 4.820 | 4.820 | 19,873 |
| 2025-11-14 | 5.000 | 5.000 | 4.700 | 4.995 | 4.995 | 24,692 |
| 2025-11-13 | 5.080 | 5.080 | 4.895 | 5.000 | 5.000 | 29,949 |
| 2025-11-12 | 4.620 | 5.400 | 4.620 | 5.080 | 5.080 | 111,382 |
| 2025-11-10 | 4.895 | 4.925 | 4.500 | 4.650 | 4.650 | 47,852 |
| 2025-11-07 | 4.860 | 4.900 | 4.605 | 4.895 | 4.895 | 36,592 |
| 2025-11-06 | 5.000 | 5.000 | 4.730 | 4.900 | 4.900 | 53,133 |
| 2025-11-05 | 5.000 | 5.050 | 4.980 | 5.020 | 5.020 | 17,600 |
| 2025-11-04 | 5.020 | 5.140 | 4.980 | 5.050 | 5.050 | 13,445 |
| 2025-11-03 | 5.290 | 5.300 | 4.995 | 5.100 | 5.100 | 23,059 |
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.