Geotrans SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 6.520 | 6.640 | 6.520 | 6.640 | 6.640 | 939 |
| 2024-08-16 | 6.700 | 6.700 | 6.500 | 6.640 | 6.640 | 1,799 |
| 2024-08-14 | 6.660 | 6.700 | 6.500 | 6.700 | 6.700 | 3,247 |
| 2024-08-13 | 6.900 | 6.900 | 6.580 | 6.660 | 6.660 | 2,679 |
| 2024-08-12 | 6.940 | 6.940 | 6.580 | 6.920 | 6.920 | 1,345 |
| 2024-08-09 | 6.780 | 6.960 | 6.780 | 6.940 | 6.940 | 3,233 |
| 2024-08-08 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 330 |
| 2024-08-07 | 6.620 | 6.700 | 6.520 | 6.700 | 6.700 | 1,524 |
| 2024-08-06 | 6.360 | 6.640 | 6.360 | 6.640 | 6.640 | 577 |
| 2024-08-05 | 6.900 | 7.000 | 5.640 | 6.420 | 6.420 | 20,079 |
| 2024-08-02 | 6.880 | 7.000 | 6.860 | 7.000 | 7.000 | 2,434 |
| 2024-08-01 | 7.020 | 7.020 | 6.880 | 6.900 | 6.900 | 2,538 |
| 2024-07-31 | 6.900 | 7.040 | 6.880 | 7.020 | 7.020 | 690 |
| 2024-07-30 | 6.820 | 7.020 | 6.800 | 6.880 | 6.880 | 6,019 |
| 2024-07-29 | 6.980 | 7.100 | 6.800 | 7.060 | 7.060 | 3,019 |
| 2024-07-26 | 6.800 | 6.980 | 6.800 | 6.980 | 6.980 | 1,318 |
| 2024-07-25 | 6.960 | 6.960 | 6.800 | 6.800 | 6.800 | 1,940 |
| 2024-07-24 | 6.620 | 7.040 | 6.580 | 7.000 | 7.000 | 22,594 |
| 2024-07-23 | 6.740 | 6.740 | 6.600 | 6.620 | 6.620 | 621 |
| 2024-07-22 | 6.720 | 6.800 | 6.600 | 6.740 | 6.740 | 1,321 |
| 2024-07-19 | 6.600 | 6.840 | 6.600 | 6.800 | 6.800 | 1,182 |
| 2024-07-18 | 6.760 | 6.860 | 6.520 | 6.700 | 6.700 | 6,388 |
| 2024-07-17 | 6.740 | 6.860 | 6.700 | 6.820 | 6.820 | 2,929 |
| 2024-07-16 | 6.960 | 6.960 | 6.700 | 6.820 | 6.820 | 7,863 |
| 2024-07-15 | 6.600 | 7.000 | 6.600 | 6.960 | 6.960 | 16,435 |
| 2024-07-12 | 6.760 | 6.800 | 6.600 | 6.600 | 6.600 | 924 |
| 2024-07-11 | 6.800 | 6.840 | 6.680 | 6.760 | 6.760 | 1,301 |
| 2024-07-10 | 6.820 | 6.840 | 6.540 | 6.840 | 6.840 | 2,298 |
| 2024-07-09 | 6.540 | 6.820 | 6.540 | 6.820 | 6.820 | 3,201 |
| 2024-07-08 | 6.700 | 6.840 | 6.440 | 6.500 | 6.500 | 6,730 |
| 2024-07-05 | 6.740 | 6.800 | 6.620 | 6.800 | 6.800 | 1,938 |
| 2024-07-04 | 6.880 | 6.880 | 6.700 | 6.760 | 6.760 | 2,981 |
| 2024-07-03 | 6.880 | 6.880 | 6.700 | 6.880 | 6.880 | 4,387 |
| 2024-07-02 | 6.800 | 6.880 | 6.800 | 6.880 | 6.880 | 749 |
| 2024-07-01 | 6.880 | 6.880 | 6.880 | 6.880 | 6.880 | 2 |
| 2024-06-28 | 6.800 | 6.900 | 6.780 | 6.900 | 6.900 | 3,461 |
| 2024-06-27 | 6.680 | 6.780 | 6.600 | 6.780 | 6.780 | 2,098 |
| 2024-06-26 | 6.680 | 6.800 | 6.660 | 6.660 | 6.660 | 5,153 |
| 2024-06-25 | 6.880 | 6.900 | 6.660 | 6.660 | 6.660 | 3,887 |
| 2024-06-24 | 6.880 | 6.880 | 6.800 | 6.880 | 6.880 | 376 |
| 2024-06-21 | 6.900 | 6.920 | 6.700 | 6.880 | 6.880 | 1,359 |
| 2024-06-20 | 6.820 | 6.900 | 6.820 | 6.900 | 6.900 | 386 |
| 2024-06-19 | 6.780 | 6.900 | 6.720 | 6.880 | 6.880 | 1,958 |
| 2024-06-18 | 6.860 | 6.940 | 6.740 | 6.780 | 6.780 | 3,554 |
| 2024-06-17 | 6.760 | 6.860 | 6.760 | 6.860 | 6.860 | 2,185 |
| 2024-06-14 | 6.660 | 6.860 | 6.660 | 6.760 | 6.760 | 3,380 |
| 2024-06-13 | 7.000 | 7.140 | 6.660 | 6.880 | 6.880 | 7,025 |
| 2024-06-12 | 7.120 | 7.120 | 7.000 | 7.020 | 7.020 | 1,350 |
| 2024-06-11 | 7.140 | 7.140 | 7.000 | 7.140 | 7.140 | 2,501 |
| 2024-06-10 | 7.160 | 7.220 | 7.120 | 7.220 | 7.220 | 1,167 |
| 2024-06-07 | 7.160 | 7.160 | 7.160 | 7.160 | 7.160 | 20 |
| 2024-06-06 | 7.400 | 7.400 | 7.100 | 7.300 | 7.300 | 1,505 |
| 2024-06-05 | 7.260 | 7.400 | 7.260 | 7.400 | 7.400 | 2,530 |
| 2024-06-04 | 7.100 | 7.260 | 7.080 | 7.260 | 7.260 | 1,782 |
| 2024-06-03 | 7.260 | 7.260 | 7.140 | 7.160 | 7.160 | 4,989 |
| 2024-05-31 | 7.100 | 7.280 | 7.080 | 7.260 | 7.260 | 2,474 |
| 2024-05-29 | 7.300 | 7.340 | 7.120 | 7.280 | 7.280 | 1,384 |
| 2024-05-28 | 7.500 | 7.500 | 7.280 | 7.300 | 7.300 | 1,826 |
| 2024-05-27 | 7.300 | 7.580 | 7.280 | 7.580 | 7.580 | 2,503 |
| 2024-05-24 | 7.220 | 7.620 | 7.180 | 7.580 | 7.580 | 7,214 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-06-18 | 0.8000 PLN |
| 2019-07-12 | 0.2000 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.