Genomtec S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 7.480 | 7.510 | 7.280 | 7.500 | 7.500 | 15,569 |
| 2025-05-14 | 7.420 | 7.600 | 7.250 | 7.440 | 7.440 | 17,836 |
| 2025-05-13 | 7.500 | 7.700 | 7.300 | 7.350 | 7.350 | 8,521 |
| 2025-05-12 | 7.590 | 7.700 | 7.360 | 7.600 | 7.600 | 61,303 |
| 2025-05-09 | 7.250 | 7.600 | 7.060 | 7.600 | 7.600 | 54,659 |
| 2025-05-08 | 7.300 | 7.400 | 6.940 | 7.100 | 7.100 | 116,205 |
| 2025-05-07 | 7.450 | 7.450 | 6.730 | 7.290 | 7.290 | 41,318 |
| 2025-05-06 | 7.500 | 7.500 | 7.270 | 7.390 | 7.390 | 20,903 |
| 2025-05-05 | 7.500 | 7.540 | 7.320 | 7.500 | 7.500 | 13,801 |
| 2025-05-02 | 7.480 | 7.510 | 7.400 | 7.510 | 7.510 | 3,123 |
| 2025-04-30 | 7.540 | 7.550 | 7.320 | 7.520 | 7.520 | 19,143 |
| 2025-04-29 | 7.650 | 7.690 | 7.100 | 7.560 | 7.560 | 89,689 |
| 2025-04-28 | 7.640 | 7.660 | 7.400 | 7.500 | 7.500 | 8,265 |
| 2025-04-25 | 7.590 | 7.750 | 7.350 | 7.750 | 7.750 | 6,002 |
| 2025-04-24 | 7.700 | 7.700 | 7.450 | 7.500 | 7.500 | 11,036 |
| 2025-04-23 | 7.700 | 7.840 | 7.550 | 7.800 | 7.800 | 14,500 |
| 2025-04-22 | 7.380 | 7.940 | 7.380 | 7.890 | 7.890 | 19,101 |
| 2025-04-17 | 7.490 | 7.490 | 7.350 | 7.380 | 7.380 | 15,832 |
| 2025-04-16 | 7.490 | 7.500 | 7.360 | 7.500 | 7.500 | 9,953 |
| 2025-04-15 | 7.620 | 7.620 | 7.350 | 7.490 | 7.490 | 2,568 |
| 2025-04-14 | 7.320 | 7.680 | 7.320 | 7.350 | 7.350 | 49,520 |
| 2025-04-11 | 7.630 | 7.630 | 7.310 | 7.610 | 7.610 | 1,594 |
| 2025-04-10 | 7.600 | 7.890 | 7.410 | 7.500 | 7.500 | 8,777 |
| 2025-04-09 | 7.610 | 7.750 | 7.340 | 7.540 | 7.540 | 9,508 |
| 2025-04-08 | 7.500 | 7.860 | 7.280 | 7.400 | 7.400 | 10,000 |
| 2025-04-07 | 7.500 | 7.500 | 7.100 | 7.500 | 7.500 | 17,300 |
| 2025-04-04 | 7.730 | 8.000 | 7.500 | 7.550 | 7.550 | 19,392 |
| 2025-04-03 | 8.000 | 8.000 | 7.750 | 7.900 | 7.900 | 2,544 |
| 2025-04-02 | 8.200 | 8.250 | 7.970 | 8.000 | 8.000 | 17,917 |
| 2025-04-01 | 7.900 | 8.150 | 7.710 | 8.150 | 8.150 | 53,413 |
| 2025-03-31 | 7.900 | 7.900 | 7.600 | 7.880 | 7.880 | 14,865 |
| 2025-03-28 | 7.980 | 8.180 | 7.900 | 7.960 | 7.960 | 28,642 |
| 2025-03-27 | 7.910 | 8.300 | 7.800 | 7.990 | 7.990 | 45,309 |
| 2025-03-26 | 7.450 | 8.000 | 7.050 | 7.920 | 7.920 | 68,301 |
| 2025-03-25 | 7.980 | 7.980 | 7.200 | 7.450 | 7.450 | 108,399 |
| 2025-03-24 | 7.910 | 7.910 | 7.710 | 7.800 | 7.800 | 28,073 |
| 2025-03-21 | 8.200 | 8.200 | 7.900 | 7.980 | 7.980 | 12,657 |
| 2025-03-20 | 8.320 | 8.320 | 8.000 | 8.160 | 8.160 | 8,591 |
| 2025-03-19 | 8.230 | 8.230 | 8.100 | 8.100 | 8.100 | 14,108 |
| 2025-03-18 | 8.350 | 8.490 | 8.120 | 8.230 | 8.230 | 27,077 |
| 2025-03-17 | 8.290 | 8.410 | 8.080 | 8.370 | 8.370 | 50,887 |
| 2025-03-14 | 8.330 | 8.420 | 8.200 | 8.200 | 8.200 | 37,603 |
| 2025-03-13 | 8.200 | 8.580 | 8.080 | 8.330 | 8.330 | 38,456 |
| 2025-03-12 | 7.920 | 8.300 | 7.920 | 8.200 | 8.200 | 13,866 |
| 2025-03-11 | 8.300 | 8.300 | 7.930 | 8.130 | 8.130 | 27,056 |
| 2025-03-10 | 7.900 | 8.590 | 7.700 | 8.300 | 8.300 | 60,075 |
| 2025-03-07 | 7.700 | 7.920 | 7.500 | 7.650 | 7.650 | 19,302 |
| 2025-03-06 | 7.640 | 7.700 | 7.500 | 7.690 | 7.690 | 15,101 |
| 2025-03-05 | 7.430 | 7.650 | 7.400 | 7.650 | 7.650 | 11,042 |
| 2025-03-04 | 7.500 | 7.500 | 7.400 | 7.430 | 7.430 | 13,160 |
| 2025-03-03 | 7.400 | 7.640 | 7.300 | 7.560 | 7.560 | 24,239 |
| 2025-02-28 | 7.340 | 7.480 | 7.220 | 7.480 | 7.480 | 11,277 |
| 2025-02-27 | 7.380 | 7.410 | 7.260 | 7.340 | 7.340 | 12,137 |
| 2025-02-26 | 7.290 | 7.480 | 7.260 | 7.380 | 7.380 | 43,368 |
| 2025-02-25 | 7.410 | 7.430 | 7.230 | 7.320 | 7.320 | 8,767 |
| 2025-02-24 | 7.300 | 7.600 | 7.160 | 7.240 | 7.240 | 42,851 |
| 2025-02-21 | 7.320 | 7.340 | 7.140 | 7.340 | 7.340 | 18,054 |
| 2025-02-20 | 7.060 | 7.340 | 7.060 | 7.320 | 7.320 | 41,446 |
| 2025-02-19 | 6.950 | 7.140 | 6.950 | 7.010 | 7.010 | 52,525 |
| 2025-02-18 | 7.150 | 7.150 | 6.950 | 6.950 | 6.950 | 136,143 |
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.