Genomtec S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 6.790 | 6.790 | 6.120 | 6.140 | 6.140 | 42,272 |
| 2025-08-06 | 6.700 | 6.790 | 6.550 | 6.700 | 6.700 | 8,393 |
| 2025-08-05 | 6.780 | 6.780 | 6.500 | 6.700 | 6.700 | 4,162 |
| 2025-08-04 | 6.850 | 6.850 | 6.640 | 6.770 | 6.770 | 8,142 |
| 2025-08-01 | 6.770 | 6.950 | 6.630 | 6.850 | 6.850 | 16,175 |
| 2025-07-31 | 6.850 | 6.900 | 6.780 | 6.890 | 6.890 | 725 |
| 2025-07-30 | 6.890 | 7.010 | 6.770 | 6.780 | 6.780 | 9,705 |
| 2025-07-29 | 6.950 | 6.950 | 6.780 | 6.890 | 6.890 | 11,359 |
| 2025-07-28 | 6.520 | 7.040 | 6.520 | 6.940 | 6.940 | 49,976 |
| 2025-07-25 | 6.360 | 6.500 | 6.300 | 6.500 | 6.500 | 7,097 |
| 2025-07-24 | 6.300 | 6.490 | 6.290 | 6.360 | 6.360 | 23,366 |
| 2025-07-23 | 6.400 | 6.400 | 6.210 | 6.350 | 6.350 | 3,783 |
| 2025-07-22 | 6.420 | 6.420 | 6.130 | 6.380 | 6.380 | 7,845 |
| 2025-07-21 | 6.390 | 6.410 | 6.240 | 6.390 | 6.390 | 7,285 |
| 2025-07-18 | 6.140 | 6.480 | 6.010 | 6.390 | 6.390 | 30,601 |
| 2025-07-17 | 7.020 | 7.080 | 6.100 | 6.140 | 6.140 | 300,865 |
| 2025-07-16 | 7.070 | 7.100 | 6.940 | 7.070 | 7.070 | 1,647 |
| 2025-07-15 | 7.070 | 7.100 | 6.980 | 7.070 | 7.070 | 15,501 |
| 2025-07-14 | 7.090 | 7.160 | 6.880 | 7.070 | 7.070 | 15,980 |
| 2025-07-11 | 7.000 | 7.090 | 6.900 | 7.090 | 7.090 | 8,506 |
| 2025-07-10 | 6.930 | 7.160 | 6.840 | 6.990 | 6.990 | 28,015 |
| 2025-07-09 | 6.950 | 6.950 | 6.760 | 6.850 | 6.850 | 5,871 |
| 2025-07-08 | 6.880 | 7.000 | 6.830 | 6.990 | 6.990 | 8,154 |
| 2025-07-07 | 6.990 | 7.080 | 6.860 | 7.000 | 7.000 | 12,714 |
| 2025-07-04 | 7.020 | 7.050 | 6.820 | 6.990 | 6.990 | 3,535 |
| 2025-07-03 | 7.040 | 7.040 | 6.810 | 7.020 | 7.020 | 6,012 |
| 2025-07-02 | 6.940 | 7.050 | 6.710 | 7.020 | 7.020 | 13,811 |
| 2025-07-01 | 6.750 | 7.000 | 6.690 | 6.950 | 6.950 | 29,818 |
| 2025-06-30 | 6.730 | 6.880 | 6.610 | 6.750 | 6.750 | 13,698 |
| 2025-06-27 | 6.930 | 6.930 | 6.750 | 6.800 | 6.800 | 11,840 |
| 2025-06-26 | 7.000 | 7.000 | 6.840 | 6.840 | 6.840 | 16,064 |
| 2025-06-25 | 7.000 | 7.000 | 6.840 | 7.000 | 7.000 | 10,304 |
| 2025-06-24 | 6.990 | 7.080 | 6.820 | 7.000 | 7.000 | 14,270 |
| 2025-06-23 | 6.990 | 6.990 | 6.800 | 6.880 | 6.880 | 2,910 |
| 2025-06-20 | 6.800 | 6.990 | 6.800 | 6.800 | 6.800 | 5,623 |
| 2025-06-18 | 7.000 | 7.060 | 6.800 | 6.840 | 6.840 | 6,913 |
| 2025-06-17 | 6.800 | 7.100 | 6.700 | 6.930 | 6.930 | 13,937 |
| 2025-06-16 | 7.100 | 7.100 | 6.800 | 6.820 | 6.820 | 6,596 |
| 2025-06-13 | 6.980 | 7.100 | 6.900 | 7.100 | 7.100 | 1,618 |
| 2025-06-12 | 7.000 | 7.140 | 6.820 | 7.100 | 7.100 | 4,220 |
| 2025-06-11 | 6.710 | 7.100 | 6.710 | 7.020 | 7.020 | 45,436 |
| 2025-06-10 | 7.190 | 7.190 | 6.900 | 7.150 | 7.150 | 5,977 |
| 2025-06-09 | 7.000 | 7.190 | 6.850 | 7.000 | 7.000 | 8,164 |
| 2025-06-06 | 7.110 | 7.240 | 6.900 | 7.190 | 7.190 | 26,084 |
| 2025-06-05 | 7.180 | 7.180 | 7.000 | 7.110 | 7.110 | 6,277 |
| 2025-06-04 | 7.150 | 7.270 | 7.010 | 7.180 | 7.180 | 5,801 |
| 2025-06-03 | 7.270 | 7.270 | 7.130 | 7.150 | 7.150 | 35,014 |
| 2025-06-02 | 7.170 | 7.270 | 7.120 | 7.150 | 7.150 | 8,313 |
| 2025-05-30 | 7.170 | 7.350 | 7.100 | 7.290 | 7.290 | 14,360 |
| 2025-05-29 | 7.340 | 7.340 | 7.180 | 7.310 | 7.310 | 2,610 |
| 2025-05-28 | 7.250 | 7.320 | 7.120 | 7.320 | 7.320 | 11,660 |
| 2025-05-27 | 7.320 | 7.350 | 7.200 | 7.200 | 7.200 | 3,518 |
| 2025-05-26 | 7.440 | 7.490 | 7.220 | 7.220 | 7.220 | 7,962 |
| 2025-05-23 | 7.450 | 7.450 | 7.200 | 7.440 | 7.440 | 5,938 |
| 2025-05-22 | 7.430 | 7.440 | 7.250 | 7.400 | 7.400 | 12,993 |
| 2025-05-21 | 7.200 | 7.510 | 7.130 | 7.250 | 7.250 | 19,458 |
| 2025-05-20 | 7.370 | 7.370 | 7.200 | 7.200 | 7.200 | 3,506 |
| 2025-05-19 | 7.560 | 7.560 | 7.240 | 7.370 | 7.370 | 6,028 |
| 2025-05-16 | 7.550 | 7.650 | 7.360 | 7.360 | 7.360 | 12,792 |
| 2025-05-15 | 7.480 | 7.510 | 7.280 | 7.500 | 7.500 | 15,569 |
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.