Genomtec S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 7.400 | 7.400 | 7.100 | 7.150 | 7.150 | 58,846 |
| 2025-02-14 | 7.550 | 7.590 | 7.350 | 7.350 | 7.350 | 65,162 |
| 2025-02-13 | 7.020 | 7.680 | 7.010 | 7.350 | 7.350 | 81,586 |
| 2025-02-12 | 7.300 | 7.580 | 7.300 | 7.300 | 7.300 | 12,270 |
| 2025-02-11 | 7.400 | 7.400 | 7.150 | 7.300 | 7.300 | 21,491 |
| 2025-02-10 | 7.260 | 7.430 | 7.260 | 7.400 | 7.400 | 25,952 |
| 2025-02-07 | 7.300 | 7.400 | 7.210 | 7.250 | 7.250 | 18,338 |
| 2025-02-06 | 7.360 | 7.400 | 7.140 | 7.210 | 7.210 | 94,420 |
| 2025-02-05 | 7.320 | 7.360 | 7.120 | 7.300 | 7.300 | 16,202 |
| 2025-02-04 | 7.270 | 7.350 | 7.240 | 7.320 | 7.320 | 8,417 |
| 2025-02-03 | 7.410 | 7.410 | 7.220 | 7.270 | 7.270 | 12,518 |
| 2025-01-31 | 7.600 | 7.770 | 7.110 | 7.410 | 7.410 | 110,943 |
| 2025-01-30 | 7.570 | 7.700 | 7.500 | 7.600 | 7.600 | 20,770 |
| 2025-01-29 | 7.400 | 7.680 | 7.340 | 7.500 | 7.500 | 48,058 |
| 2025-01-28 | 7.420 | 7.500 | 7.340 | 7.470 | 7.470 | 26,900 |
| 2025-01-27 | 7.150 | 7.300 | 7.010 | 7.300 | 7.300 | 21,795 |
| 2025-01-24 | 7.110 | 7.500 | 7.110 | 7.150 | 7.150 | 42,213 |
| 2025-01-23 | 7.150 | 7.300 | 7.010 | 7.280 | 7.280 | 23,203 |
| 2025-01-22 | 7.350 | 7.360 | 6.970 | 7.150 | 7.150 | 111,344 |
| 2025-01-21 | 7.330 | 7.400 | 6.900 | 7.370 | 7.370 | 22,175 |
| 2025-01-20 | 7.360 | 7.430 | 7.190 | 7.330 | 7.330 | 11,593 |
| 2025-01-17 | 7.500 | 7.500 | 7.200 | 7.390 | 7.390 | 10,590 |
| 2025-01-16 | 7.440 | 7.440 | 7.200 | 7.400 | 7.400 | 4,582 |
| 2025-01-15 | 7.200 | 7.400 | 7.200 | 7.400 | 7.400 | 4,837 |
| 2025-01-14 | 7.250 | 7.520 | 7.150 | 7.200 | 7.200 | 25,198 |
| 2025-01-13 | 7.940 | 7.950 | 7.150 | 7.160 | 7.160 | 180,166 |
| 2025-01-10 | 7.890 | 8.110 | 7.890 | 7.970 | 7.970 | 9,800 |
| 2025-01-09 | 7.790 | 7.900 | 7.710 | 7.900 | 7.900 | 9,039 |
| 2025-01-08 | 7.820 | 7.900 | 7.630 | 7.860 | 7.860 | 18,554 |
| 2025-01-07 | 7.700 | 7.900 | 7.660 | 7.880 | 7.880 | 20,280 |
| 2025-01-03 | 7.770 | 7.770 | 7.530 | 7.700 | 7.700 | 7,269 |
| 2025-01-02 | 7.770 | 8.000 | 7.500 | 7.770 | 7.770 | 12,899 |
| 2024-12-30 | 7.600 | 8.080 | 7.600 | 7.860 | 7.860 | 19,484 |
| 2024-12-27 | 7.670 | 7.790 | 7.420 | 7.680 | 7.680 | 60,655 |
| 2024-12-23 | 8.140 | 8.280 | 7.450 | 7.510 | 7.510 | 66,720 |
| 2024-12-20 | 8.070 | 8.300 | 7.720 | 7.950 | 7.950 | 33,076 |
| 2024-12-19 | 8.780 | 8.780 | 8.050 | 8.070 | 8.070 | 44,297 |
| 2024-12-18 | 8.500 | 8.880 | 7.840 | 8.680 | 8.680 | 36,559 |
| 2024-12-17 | 8.000 | 8.780 | 7.900 | 8.580 | 8.580 | 78,656 |
| 2024-12-16 | 7.850 | 8.100 | 7.830 | 7.990 | 7.990 | 13,916 |
| 2024-12-13 | 7.330 | 7.990 | 7.330 | 7.790 | 7.790 | 40,969 |
| 2024-12-12 | 7.740 | 7.740 | 7.250 | 7.330 | 7.330 | 34,030 |
| 2024-12-11 | 7.800 | 8.340 | 7.680 | 7.750 | 7.750 | 86,222 |
| 2024-12-10 | 7.500 | 7.970 | 7.500 | 7.730 | 7.730 | 29,192 |
| 2024-12-09 | 7.180 | 7.600 | 7.080 | 7.390 | 7.390 | 137,010 |
| 2024-12-06 | 6.800 | 7.200 | 6.800 | 6.900 | 6.900 | 174,257 |
| 2024-12-05 | 6.800 | 7.000 | 6.500 | 6.900 | 6.900 | 168,574 |
| 2024-12-04 | 6.940 | 7.000 | 6.780 | 6.940 | 6.940 | 25,899 |
| 2024-12-03 | 6.980 | 7.000 | 6.590 | 6.940 | 6.940 | 48,634 |
| 2024-12-02 | 7.100 | 7.420 | 6.870 | 6.900 | 6.900 | 105,256 |
| 2024-11-29 | 7.150 | 7.700 | 7.150 | 7.440 | 7.440 | 6,044 |
| 2024-11-28 | 7.120 | 7.200 | 6.900 | 7.140 | 7.140 | 9,338 |
| 2024-11-27 | 7.100 | 7.380 | 6.900 | 7.000 | 7.000 | 17,321 |
| 2024-11-26 | 7.000 | 7.140 | 6.900 | 7.020 | 7.020 | 17,326 |
| 2024-11-25 | 7.420 | 7.420 | 6.900 | 7.150 | 7.150 | 49,525 |
| 2024-11-22 | 7.360 | 7.800 | 7.070 | 7.380 | 7.380 | 41,644 |
| 2024-11-21 | 7.480 | 7.800 | 7.120 | 7.430 | 7.430 | 15,677 |
| 2024-11-20 | 7.350 | 7.570 | 7.290 | 7.480 | 7.480 | 5,312 |
| 2024-11-19 | 7.530 | 7.600 | 7.010 | 7.380 | 7.380 | 20,547 |
| 2024-11-18 | 7.840 | 7.840 | 7.320 | 7.500 | 7.500 | 5,133 |
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.