Geotrans SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 7.260 | 7.260 | 7.140 | 7.220 | 7.220 | 2,953 |
| 2024-05-22 | 7.440 | 7.440 | 7.100 | 7.260 | 7.260 | 3,640 |
| 2024-05-21 | 7.320 | 7.460 | 7.240 | 7.460 | 7.460 | 3,818 |
| 2024-05-20 | 7.620 | 7.620 | 7.200 | 7.400 | 7.400 | 3,373 |
| 2024-05-17 | 7.600 | 7.620 | 7.500 | 7.620 | 7.620 | 2,300 |
| 2024-05-16 | 7.800 | 7.800 | 7.600 | 7.680 | 7.680 | 2,864 |
| 2024-05-15 | 7.760 | 7.880 | 7.640 | 7.800 | 7.800 | 8,000 |
| 2024-05-14 | 7.640 | 7.760 | 7.440 | 7.640 | 7.640 | 10,774 |
| 2024-05-13 | 7.360 | 7.680 | 7.260 | 7.680 | 7.680 | 8,818 |
| 2024-05-10 | 7.340 | 7.420 | 7.200 | 7.360 | 7.360 | 6,870 |
| 2024-05-09 | 7.120 | 7.400 | 7.120 | 7.300 | 7.300 | 3,112 |
| 2024-05-08 | 7.280 | 7.280 | 7.100 | 7.200 | 7.200 | 2,870 |
| 2024-05-07 | 7.120 | 7.160 | 7.100 | 7.160 | 7.160 | 1,254 |
| 2024-05-06 | 7.220 | 7.220 | 6.940 | 7.160 | 7.160 | 3,740 |
| 2024-05-02 | 7.100 | 7.240 | 7.000 | 7.240 | 7.240 | 3,425 |
| 2024-04-30 | 7.260 | 7.280 | 7.060 | 7.280 | 7.280 | 1,646 |
| 2024-04-29 | 7.120 | 7.320 | 7.000 | 7.260 | 7.260 | 4,482 |
| 2024-04-26 | 7.100 | 7.260 | 7.100 | 7.260 | 7.260 | 2,008 |
| 2024-04-25 | 7.300 | 7.380 | 7.060 | 7.140 | 7.140 | 5,940 |
| 2024-04-24 | 7.100 | 7.340 | 7.100 | 7.300 | 7.300 | 9,446 |
| 2024-04-23 | 7.480 | 7.600 | 7.100 | 7.100 | 7.100 | 13,306 |
| 2024-04-22 | 6.480 | 7.600 | 6.440 | 7.400 | 7.400 | 79,616 |
| 2024-04-19 | 6.540 | 6.600 | 6.340 | 6.580 | 6.580 | 3,298 |
| 2024-04-18 | 6.380 | 6.700 | 6.380 | 6.560 | 6.560 | 2,812 |
| 2024-04-17 | 6.380 | 6.560 | 6.340 | 6.380 | 6.380 | 4,058 |
| 2024-04-16 | 6.480 | 6.500 | 6.340 | 6.340 | 6.340 | 4,092 |
| 2024-04-15 | 6.600 | 6.640 | 6.320 | 6.540 | 6.540 | 9,820 |
| 2024-04-12 | 6.560 | 6.700 | 6.560 | 6.680 | 6.680 | 4,258 |
| 2024-04-11 | 6.560 | 6.700 | 6.480 | 6.620 | 6.620 | 1,831 |
| 2024-04-10 | 6.620 | 6.620 | 6.440 | 6.560 | 6.560 | 1,290 |
| 2024-04-09 | 6.660 | 6.660 | 6.520 | 6.620 | 6.620 | 1,964 |
| 2024-04-08 | 6.600 | 6.660 | 6.500 | 6.660 | 6.660 | 1,912 |
| 2024-04-05 | 6.660 | 6.660 | 6.520 | 6.660 | 6.660 | 557 |
| 2024-04-04 | 6.500 | 6.680 | 6.400 | 6.680 | 6.680 | 8,010 |
| 2024-04-03 | 6.500 | 6.700 | 6.500 | 6.500 | 6.500 | 2,424 |
| 2024-04-02 | 6.500 | 6.500 | 6.440 | 6.500 | 6.500 | 4,066 |
| 2024-03-28 | 6.420 | 6.680 | 6.420 | 6.560 | 6.560 | 989 |
| 2024-03-27 | 6.560 | 6.680 | 6.380 | 6.680 | 6.680 | 1,358 |
| 2024-03-26 | 6.440 | 6.560 | 6.360 | 6.360 | 6.360 | 6,760 |
| 2024-03-25 | 6.600 | 6.700 | 6.460 | 6.680 | 6.680 | 3,510 |
| 2024-03-22 | 6.580 | 6.840 | 6.500 | 6.720 | 6.720 | 4,711 |
| 2024-03-21 | 6.780 | 6.780 | 6.600 | 6.740 | 6.740 | 2,139 |
| 2024-03-20 | 6.700 | 6.800 | 6.540 | 6.780 | 6.780 | 2,035 |
| 2024-03-19 | 6.680 | 6.940 | 6.460 | 6.700 | 6.700 | 16,406 |
| 2024-03-18 | 6.920 | 6.920 | 6.740 | 6.920 | 6.920 | 1,587 |
| 2024-03-15 | 7.000 | 7.000 | 6.760 | 6.920 | 6.920 | 5,688 |
| 2024-03-14 | 6.960 | 7.000 | 6.940 | 7.000 | 7.000 | 1,239 |
| 2024-03-13 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 222 |
| 2024-03-12 | 7.140 | 7.140 | 6.920 | 7.000 | 7.000 | 2,431 |
| 2024-03-11 | 7.160 | 7.200 | 7.040 | 7.140 | 7.140 | 1,455 |
| 2024-03-08 | 7.100 | 7.160 | 7.080 | 7.160 | 7.160 | 1,582 |
| 2024-03-07 | 7.000 | 7.080 | 7.000 | 7.020 | 7.020 | 992 |
| 2024-03-06 | 7.100 | 7.180 | 6.980 | 7.140 | 7.140 | 362 |
| 2024-03-05 | 7.000 | 7.100 | 7.000 | 7.100 | 7.100 | 3,661 |
| 2024-03-04 | 7.040 | 7.080 | 6.860 | 6.980 | 6.980 | 2,336 |
| 2024-03-01 | 7.020 | 7.120 | 6.960 | 6.980 | 6.980 | 839 |
| 2024-02-29 | 7.040 | 7.120 | 6.920 | 6.920 | 6.920 | 343 |
| 2024-02-28 | 7.120 | 7.120 | 6.940 | 7.000 | 7.000 | 723 |
| 2024-02-27 | 6.900 | 7.200 | 6.900 | 7.160 | 7.160 | 9,523 |
| 2024-02-26 | 6.900 | 6.920 | 6.860 | 6.900 | 6.900 | 457 |
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.