Geotrans SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	6.900	6.920	6.860	6.900	6.900	457
2024-02-23	6.860	6.920	6.820	6.900	6.900	3,119
2024-02-22	6.920	6.920	6.840	6.860	6.860	8,902
2024-02-21	7.000	7.000	6.880	6.900	6.900	2,082
2024-02-20	7.240	7.240	6.880	6.980	6.980	4,854
2024-02-19	6.960	6.960	6.940	6.940	6.940	727
2024-02-16	6.900	7.040	6.900	6.960	6.960	2,302
2024-02-15	6.860	7.080	6.840	6.900	6.900	1,194
2024-02-14	7.000	7.100	6.860	6.860	6.860	1,754
2024-02-13	7.180	7.200	6.940	7.000	7.000	1,202
2024-02-12	7.000	7.200	6.940	7.200	7.200	4,043
2024-02-09	6.920	7.100	6.920	7.100	7.100	2,725
2024-02-08	7.080	7.120	6.920	6.920	6.920	1,214
2024-02-07	7.080	7.140	7.060	7.060	7.060	1,245
2024-02-06	6.840	7.180	6.840	7.120	7.120	1,505
2024-02-05	7.000	7.000	6.840	6.900	6.900	2,689
2024-02-02	7.180	7.200	7.000	7.000	7.000	5,494
2024-02-01	7.180	7.200	7.100	7.180	7.180	4,259
2024-01-31	7.160	7.200	7.020	7.180	7.180	3,579
2024-01-30	7.100	7.180	7.020	7.160	7.160	6,655
2024-01-29	6.700	7.140	6.700	7.140	7.140	8,404
2024-01-26	6.660	6.760	6.660	6.760	6.760	1,361
2024-01-25	6.720	6.800	6.620	6.660	6.660	944
2024-01-24	6.620	6.720	6.620	6.720	6.720	1,300
2024-01-23	6.620	6.640	6.620	6.620	6.620	4,570
2024-01-22	6.660	6.720	6.500	6.600	6.600	3,869
2024-01-19	6.680	6.760	6.660	6.740	6.740	777
2024-01-18	6.640	6.760	6.600	6.760	6.760	808
2024-01-17	6.780	6.800	6.680	6.700	6.700	2,076
2024-01-16	6.700	6.900	6.660	6.760	6.760	2,738
2024-01-15	6.880	6.980	6.700	6.700	6.700	12,561
2024-01-12	6.800	6.940	6.740	6.880	6.880	8,465
2024-01-11	6.580	6.860	6.440	6.860	6.860	7,733
2024-01-10	6.440	6.600	6.440	6.580	6.580	5,162
2024-01-09	6.400	6.540	6.300	6.340	6.340	4,487
2024-01-08	6.420	6.420	6.260	6.420	6.420	1,863
2024-01-05	6.560	6.560	6.260	6.440	6.440	10,846
2024-01-04	6.480	6.600	6.400	6.540	6.540	6,302
2024-01-03	6.500	6.600	6.320	6.480	6.480	2,467
2024-01-02	6.180	6.560	6.180	6.480	6.480	15,202
2023-12-29	6.060	6.660	5.980	6.180	6.180	38,221
2023-12-28	5.980	6.120	5.940	6.000	6.000	26,167
2023-12-27	6.200	6.260	5.800	6.000	6.000	54,216
2023-12-22	6.200	6.260	6.120	6.160	6.160	26,546
2023-12-21	6.280	6.280	6.140	6.200	6.200	9,067
2023-12-20	6.360	6.360	6.200	6.280	6.280	33,836
2023-12-19	6.420	6.420	6.260	6.400	6.400	19,590
2023-12-18	6.320	6.440	6.320	6.420	6.420	7,008
2023-12-15	6.460	6.460	6.280	6.300	6.300	9,735
2023-12-14	6.240	6.560	6.220	6.500	6.500	15,449
2023-12-13	6.300	6.340	6.260	6.260	6.260	7,981
2023-12-12	6.460	6.460	6.240	6.300	6.300	9,468
2023-12-11	6.700	6.740	6.200	6.460	6.460	39,010
2023-12-08	6.680	6.860	6.560	6.700	6.700	17,222
2023-12-07	6.680	6.700	6.600	6.700	6.700	4,743
2023-12-06	6.740	6.760	6.600	6.620	6.620	4,932
2023-12-05	6.760	6.760	6.600	6.760	6.760	3,634
2023-12-04	6.700	6.760	6.560	6.760	6.760	2,603
2023-12-01	6.520	6.860	6.520	6.760	6.760	2,089
2023-11-30	6.980	7.000	6.500	6.800	6.800	2,555

← NewerPage 12 of 21 · 1,254 trading daysOlder →

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.