Geotrans SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	6.700	7.000	6.500	7.000	7.000	3,187
2023-11-28	6.700	6.800	6.500	6.800	6.800	919
2023-11-27	6.600	6.840	6.600	6.840	6.840	997
2023-11-24	6.700	6.840	6.500	6.600	6.600	7,836
2023-11-23	6.980	6.980	6.720	6.720	6.720	2,079
2023-11-22	6.980	6.980	6.740	6.780	6.780	5,461
2023-11-21	6.700	7.000	6.700	7.000	7.000	7,058
2023-11-20	6.700	6.740	6.540	6.700	6.700	5,901
2023-11-17	6.880	6.880	6.600	6.740	6.740	9,534
2023-11-16	6.920	6.940	6.720	6.780	6.780	4,128
2023-11-15	7.000	7.100	6.700	6.940	6.940	16,251
2023-11-14	6.980	7.000	6.820	7.000	7.000	526
2023-11-13	7.000	7.000	6.820	6.840	6.840	3,772
2023-11-10	7.240	7.240	6.980	7.000	7.000	15,311
2023-11-09	7.380	7.480	7.220	7.280	7.280	9,208
2023-11-08	7.340	7.460	7.320	7.320	7.320	1,688
2023-11-07	7.600	7.600	7.140	7.380	7.380	4,531
2023-11-06	7.620	7.840	7.580	7.600	7.600	5,370
2023-11-03	7.500	7.900	7.500	7.800	7.800	5,317
2023-11-02	7.280	7.700	7.280	7.500	7.500	15,086
2023-10-31	7.180	7.280	7.020	7.240	7.240	4,217
2023-10-30	7.020	7.180	7.020	7.100	7.100	1,275
2023-10-27	6.980	7.180	6.900	6.980	6.980	9,955
2023-10-26	7.040	7.200	6.900	6.980	6.980	2,408
2023-10-25	7.000	7.300	6.900	7.300	7.300	2,043
2023-10-24	7.380	7.380	6.820	6.940	6.940	3,451
2023-10-23	7.360	7.400	7.100	7.380	7.380	3,223
2023-10-20	7.500	7.560	7.400	7.400	7.400	956
2023-10-19	7.500	7.780	7.420	7.420	7.420	9,627
2023-10-18	7.240	7.660	7.160	7.500	7.500	9,770
2023-10-17	7.140	7.300	7.000	7.240	7.240	6,872
2023-10-16	7.180	7.300	7.080	7.080	7.080	5,700
2023-10-13	7.120	7.200	7.120	7.180	7.180	2,556
2023-10-12	6.980	7.100	6.840	7.100	7.100	2,680
2023-10-11	6.920	7.000	6.660	6.980	6.980	4,487
2023-10-10	6.600	6.880	6.600	6.880	6.880	3,625
2023-10-09	6.600	6.600	6.400	6.600	6.600	4,990
2023-10-06	6.660	6.900	6.600	6.640	6.640	8,121
2023-10-05	7.000	7.000	6.780	6.800	6.800	3,666
2023-10-04	6.900	7.000	6.880	7.000	7.000	3,146
2023-10-03	7.060	7.140	6.700	7.000	7.000	8,957
2023-10-02	7.100	7.140	7.060	7.140	7.140	473
2023-09-29	7.140	7.280	6.980	7.100	7.100	4,315
2023-09-28	7.200	7.200	6.980	7.080	7.080	9,010
2023-09-27	7.140	7.200	7.000	7.200	7.200	6,102
2023-09-26	7.380	7.380	7.140	7.180	7.180	5,033
2023-09-25	7.300	7.380	7.280	7.380	7.380	4,469
2023-09-22	7.380	7.420	7.300	7.340	7.340	3,292
2023-09-21	7.380	7.440	7.360	7.440	7.440	1,664
2023-09-20	7.400	7.500	7.380	7.500	7.500	3,518
2023-09-19	7.400	7.500	7.380	7.500	7.500	2,215
2023-09-18	7.400	7.500	7.380	7.380	7.380	1,818
2023-09-15	7.380	7.500	7.380	7.380	7.380	3,275
2023-09-14	7.520	7.560	7.360	7.500	7.500	6,036
2023-09-13	7.580	7.640	7.500	7.520	7.520	764
2023-09-12	7.500	7.580	7.500	7.580	7.580	413
2023-09-11	7.600	7.600	7.500	7.500	7.500	806
2023-09-08	7.500	7.600	7.500	7.600	7.600	1,382
2023-09-07	7.560	7.560	7.500	7.500	7.500	970
2023-09-06	7.760	7.780	7.500	7.660	7.660	3,153

← NewerPage 13 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.