Genomtec S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 7.600 | 7.620 | 7.290 | 7.600 | 7.600 | 3,916 |
| 2024-11-14 | 7.450 | 7.790 | 7.310 | 7.500 | 7.500 | 18,875 |
| 2024-11-13 | 7.860 | 8.160 | 7.500 | 7.600 | 7.600 | 12,015 |
| 2024-11-12 | 7.690 | 7.880 | 7.430 | 7.860 | 7.860 | 13,124 |
| 2024-11-08 | 7.690 | 7.740 | 7.400 | 7.690 | 7.690 | 3,881 |
| 2024-11-07 | 7.990 | 7.990 | 7.300 | 7.680 | 7.680 | 34,472 |
| 2024-11-06 | 8.190 | 8.300 | 7.700 | 7.990 | 7.990 | 13,959 |
| 2024-11-05 | 8.000 | 8.480 | 8.000 | 8.010 | 8.010 | 22,285 |
| 2024-11-04 | 8.550 | 8.590 | 8.100 | 8.390 | 8.390 | 6,499 |
| 2024-10-31 | 8.500 | 8.700 | 8.380 | 8.550 | 8.550 | 6,827 |
| 2024-10-30 | 8.680 | 9.000 | 8.610 | 8.800 | 8.800 | 25,645 |
| 2024-10-29 | 8.570 | 8.600 | 8.440 | 8.600 | 8.600 | 6,139 |
| 2024-10-28 | 8.560 | 8.590 | 8.350 | 8.560 | 8.560 | 6,568 |
| 2024-10-25 | 8.580 | 8.580 | 8.420 | 8.570 | 8.570 | 4,756 |
| 2024-10-24 | 8.570 | 8.590 | 8.320 | 8.580 | 8.580 | 8,396 |
| 2024-10-23 | 8.440 | 8.590 | 8.440 | 8.570 | 8.570 | 13,198 |
| 2024-10-22 | 8.680 | 8.680 | 8.410 | 8.560 | 8.560 | 7,845 |
| 2024-10-21 | 7.900 | 8.980 | 7.900 | 8.680 | 8.680 | 46,033 |
| 2024-10-18 | 8.200 | 8.200 | 7.880 | 8.150 | 8.150 | 3,015 |
| 2024-10-17 | 7.970 | 8.390 | 7.920 | 8.180 | 8.180 | 16,470 |
| 2024-10-16 | 8.080 | 8.450 | 8.080 | 8.110 | 8.110 | 34,899 |
| 2024-10-15 | 7.920 | 8.080 | 7.640 | 7.920 | 7.920 | 50,401 |
| 2024-10-14 | 7.400 | 8.080 | 7.400 | 7.920 | 7.920 | 45,111 |
| 2024-10-11 | 7.480 | 7.500 | 7.260 | 7.480 | 7.480 | 11,675 |
| 2024-10-10 | 7.370 | 7.480 | 7.170 | 7.480 | 7.480 | 26,113 |
| 2024-10-09 | 7.470 | 7.520 | 7.120 | 7.370 | 7.370 | 18,327 |
| 2024-10-08 | 7.550 | 7.580 | 6.840 | 7.460 | 7.460 | 99,158 |
| 2024-10-07 | 7.580 | 7.580 | 7.350 | 7.500 | 7.500 | 3,520 |
| 2024-10-04 | 7.320 | 7.580 | 7.320 | 7.580 | 7.580 | 11,801 |
| 2024-10-03 | 7.600 | 7.600 | 7.200 | 7.400 | 7.400 | 14,076 |
| 2024-10-02 | 7.550 | 7.680 | 7.440 | 7.600 | 7.600 | 3,880 |
| 2024-10-01 | 7.600 | 7.770 | 7.350 | 7.470 | 7.470 | 19,199 |
| 2024-09-30 | 7.480 | 7.800 | 7.480 | 7.600 | 7.600 | 6,017 |
| 2024-09-27 | 7.620 | 7.900 | 7.380 | 7.700 | 7.700 | 22,723 |
| 2024-09-26 | 7.430 | 7.500 | 7.260 | 7.500 | 7.500 | 27,469 |
| 2024-09-25 | 7.590 | 7.610 | 7.200 | 7.370 | 7.370 | 19,897 |
| 2024-09-24 | 7.730 | 7.730 | 7.350 | 7.420 | 7.420 | 28,105 |
| 2024-09-23 | 8.100 | 8.100 | 7.300 | 7.500 | 7.500 | 52,578 |
| 2024-09-20 | 7.060 | 8.280 | 7.000 | 8.000 | 8.000 | 78,744 |
| 2024-09-19 | 6.920 | 7.230 | 6.850 | 6.940 | 6.940 | 28,109 |
| 2024-09-18 | 7.300 | 7.380 | 6.820 | 7.040 | 7.040 | 77,257 |
| 2024-09-17 | 7.470 | 7.470 | 7.140 | 7.340 | 7.340 | 22,483 |
| 2024-09-16 | 7.400 | 7.440 | 7.200 | 7.390 | 7.390 | 32,727 |
| 2024-09-13 | 7.800 | 7.900 | 7.100 | 7.320 | 7.320 | 50,603 |
| 2024-09-12 | 7.620 | 7.920 | 7.100 | 7.700 | 7.700 | 90,463 |
| 2024-09-11 | 8.200 | 8.200 | 7.550 | 7.730 | 7.730 | 74,970 |
| 2024-09-10 | 8.390 | 8.450 | 7.910 | 8.190 | 8.190 | 43,813 |
| 2024-09-09 | 8.300 | 8.390 | 8.190 | 8.360 | 8.360 | 22,850 |
| 2024-09-06 | 8.230 | 8.590 | 7.800 | 8.230 | 8.230 | 76,652 |
| 2024-09-05 | 8.480 | 8.480 | 8.000 | 8.000 | 8.000 | 45,190 |
| 2024-09-04 | 8.880 | 8.880 | 8.430 | 8.520 | 8.520 | 40,824 |
| 2024-09-03 | 8.900 | 8.910 | 8.580 | 8.880 | 8.880 | 17,740 |
| 2024-09-02 | 9.070 | 9.070 | 8.740 | 8.900 | 8.900 | 26,889 |
| 2024-08-30 | 9.100 | 9.100 | 8.750 | 9.040 | 9.040 | 27,016 |
| 2024-08-29 | 9.040 | 9.040 | 8.570 | 8.930 | 8.930 | 49,298 |
| 2024-08-28 | 9.240 | 9.240 | 8.900 | 9.040 | 9.040 | 12,983 |
| 2024-08-27 | 9.380 | 9.400 | 8.990 | 9.220 | 9.220 | 8,451 |
| 2024-08-26 | 9.380 | 9.380 | 8.760 | 9.300 | 9.300 | 12,306 |
| 2024-08-23 | 9.060 | 9.380 | 8.800 | 9.280 | 9.280 | 11,373 |
| 2024-08-22 | 9.250 | 9.620 | 8.860 | 9.040 | 9.040 | 15,995 |
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.