Geotrans SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	7.740	7.760	7.640	7.760	7.760	872
2023-09-04	7.700	7.760	7.700	7.760	7.760	4,189
2023-09-01	7.640	7.720	7.540	7.700	7.700	296
2023-08-31	7.660	7.660	7.520	7.640	7.640	3,082
2023-08-30	7.660	7.680	7.500	7.660	7.660	19,625
2023-08-29	7.800	7.820	7.600	7.700	7.700	3,944
2023-08-28	7.880	7.880	7.720	7.720	7.720	1,207
2023-08-25	7.800	7.900	7.760	7.880	7.880	1,584
2023-08-24	7.880	7.880	7.800	7.800	7.800	375
2023-08-23	7.900	7.900	7.660	7.880	7.880	5,871
2023-08-22	7.980	7.980	7.800	7.960	7.960	3,141
2023-08-21	7.880	7.980	7.800	7.900	7.900	2,939
2023-08-18	7.880	8.000	7.860	7.860	7.860	2,472
2023-08-17	8.100	8.100	7.840	7.880	7.880	1,133
2023-08-16	8.120	8.120	7.920	7.920	7.920	1,393
2023-08-14	7.940	8.120	7.920	8.120	8.120	1,480
2023-08-11	8.080	8.080	7.900	7.940	7.940	4,663
2023-08-10	7.940	8.160	7.520	8.080	8.080	27,948
2023-08-09	8.560	8.580	8.200	8.200	8.200	5,027
2023-08-08	8.580	8.600	8.400	8.400	8.400	4,174
2023-08-07	8.600	8.700	8.420	8.580	8.580	3,204
2023-08-04	8.720	8.720	8.540	8.600	8.600	2,049
2023-08-03	8.840	8.840	8.600	8.720	8.720	1,463
2023-08-02	8.880	8.880	8.600	8.880	8.880	2,937
2023-08-01	8.960	8.960	8.620	8.940	8.940	6,204
2023-07-31	9.100	9.200	8.900	9.120	9.120	2,310
2023-07-28	9.180	9.420	9.060	9.300	9.300	2,085
2023-07-27	9.080	9.580	9.080	9.300	9.300	6,763
2023-07-26	9.180	9.320	9.020	9.300	9.300	3,062
2023-07-25	9.360	9.380	9.200	9.200	9.200	1,627
2023-07-24	9.200	9.400	9.160	9.400	9.400	4,749
2023-07-21	9.100	9.200	9.040	9.140	9.140	3,245
2023-07-20	8.960	9.100	8.900	9.100	9.100	5,654
2023-07-19	8.800	9.000	8.800	8.960	8.960	1,381
2023-07-18	9.060	9.060	8.840	8.840	8.840	2,712
2023-07-17	8.880	9.140	8.880	9.060	9.060	2,142
2023-07-14	8.880	8.920	8.700	8.860	8.860	2,084
2023-07-13	8.660	8.860	8.660	8.860	8.860	1,407
2023-07-12	8.600	8.880	8.600	8.720	8.720	1,876
2023-07-11	8.680	8.680	8.600	8.600	8.600	1,555
2023-07-10	8.840	9.000	8.620	8.740	8.740	3,168
2023-07-07	8.600	8.820	8.600	8.820	8.820	3,093
2023-07-06	8.740	8.740	8.380	8.600	8.600	1,387
2023-07-05	8.500	8.620	8.500	8.600	8.600	1,274
2023-07-04	8.500	8.620	8.420	8.600	8.600	860
2023-07-03	8.300	8.500	8.300	8.500	8.500	1,691
2023-06-30	8.400	8.440	8.400	8.400	8.400	1,926
2023-06-29	8.360	8.460	8.140	8.300	8.300	2,443
2023-06-28	8.600	8.700	8.360	8.540	8.540	2,539
2023-06-27	8.640	8.740	8.560	8.720	8.720	1,453
2023-06-26	8.380	9.000	8.380	8.820	8.820	11,362
2023-06-23	8.380	8.400	8.240	8.380	8.380	1,595
2023-06-22	8.260	8.380	8.260	8.360	8.360	2,889
2023-06-21	8.180	8.360	8.160	8.260	8.260	1,060
2023-06-20	8.240	8.260	8.180	8.260	8.260	1,722
2023-06-19	8.240	8.380	8.240	8.240	8.240	5,830
2023-06-16	8.100	8.240	8.100	8.240	8.240	1,668
2023-06-15	8.160	8.240	8.120	8.120	8.120	659
2023-06-14	8.220	8.280	8.140	8.160	8.160	666
2023-06-13	8.300	8.340	8.200	8.200	8.200	801

← NewerPage 14 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.