Geotrans SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	8.300	8.340	8.200	8.300	8.300	2,745
2023-06-09	8.140	8.300	8.140	8.300	8.300	897
2023-06-07	8.100	8.320	8.100	8.140	8.140	1,966
2023-06-06	8.260	8.320	8.200	8.200	8.200	2,818
2023-06-05	8.260	8.300	8.000	8.240	8.240	2,807
2023-06-02	8.100	8.280	8.100	8.280	8.280	4,131
2023-06-01	8.000	8.100	8.000	8.080	8.080	1,275
2023-05-31	8.100	8.160	7.880	7.920	7.920	4,333
2023-05-30	8.300	8.300	8.160	8.160	8.160	2,115
2023-05-29	8.300	8.340	8.260	8.300	8.300	1,403
2023-05-26	8.300	8.340	8.220	8.340	8.340	1,745
2023-05-25	8.220	8.300	8.180	8.300	8.300	1,615
2023-05-24	8.180	8.320	8.100	8.220	8.220	2,648
2023-05-23	8.340	8.340	8.160	8.180	8.180	6,035
2023-05-22	8.300	8.380	8.220	8.260	8.260	4,586
2023-05-19	8.280	8.440	8.200	8.300	8.300	4,056
2023-05-18	8.260	8.480	8.160	8.340	8.340	10,896
2023-05-17	8.480	8.480	8.040	8.240	8.240	9,303
2023-05-16	8.540	8.580	8.400	8.480	8.480	1,735
2023-05-15	8.420	8.660	8.420	8.520	8.520	8,068
2023-05-12	8.780	8.780	8.420	8.420	8.420	4,114
2023-05-11	8.600	8.900	8.600	8.740	8.740	10,336
2023-05-10	9.120	9.260	7.340	8.560	8.560	99,428
2023-05-09	9.720	10.400	9.700	10.350	10.350	11,924
2023-05-08	9.680	9.800	9.640	9.700	9.700	24,242
2023-05-05	9.580	9.780	9.460	9.640	9.640	10,067
2023-05-04	9.840	9.840	9.500	9.620	9.620	8,721
2023-05-02	9.880	9.920	9.800	9.820	9.820	3,793
2023-04-28	9.900	9.980	9.860	9.980	9.980	1,214
2023-04-27	9.900	10.100	9.860	9.920	9.920	1,952
2023-04-26	9.920	9.920	9.840	9.900	9.900	7,969
2023-04-25	9.960	10.200	9.840	9.920	9.920	4,540
2023-04-24	10.000	10.250	9.900	9.960	9.960	5,600
2023-04-21	10.000	10.150	9.820	10.150	10.150	5,353
2023-04-20	10.500	10.800	9.900	10.150	10.150	10,534
2023-04-19	9.960	10.000	9.850	9.900	9.900	5,085
2023-04-18	9.960	10.000	9.860	9.960	9.960	4,803
2023-04-17	9.990	10.000	9.800	9.930	9.930	6,351
2023-04-14	9.990	10.080	9.820	9.820	9.820	7,656
2023-04-13	9.970	10.000	9.850	9.990	9.990	3,630
2023-04-12	9.980	9.980	9.810	9.900	9.900	2,572
2023-04-11	10.000	10.100	9.870	10.000	10.000	3,107
2023-04-06	10.180	10.180	9.930	10.100	10.100	3,748
2023-04-05	10.000	10.000	9.800	9.990	9.990	4,829
2023-04-04	10.500	10.500	10.020	10.020	10.020	7,165
2023-04-03	10.740	10.740	10.420	10.420	10.420	6,275
2023-03-31	10.240	10.960	10.220	10.740	10.740	4,565
2023-03-30	10.500	10.860	10.240	10.240	10.240	6,743
2023-03-29	9.620	11.200	9.620	10.560	10.560	25,651
2023-03-28	9.760	9.860	9.600	9.860	9.860	3,560
2023-03-27	9.550	9.800	9.460	9.760	9.760	8,904
2023-03-24	9.370	9.800	9.260	9.550	9.550	8,176
2023-03-23	9.500	9.550	9.100	9.260	9.260	49,164
2023-03-22	9.920	10.220	9.420	10.020	10.020	19,398
2023-03-21	10.520	10.640	9.930	10.000	10.000	11,350
2023-03-20	10.580	10.600	10.160	10.540	10.540	18,912
2023-03-17	11.700	12.120	10.420	10.700	10.700	42,876
2023-03-16	11.440	11.660	11.000	11.300	11.300	6,845
2023-03-15	11.900	12.000	11.000	11.440	11.440	17,992
2023-03-14	11.200	12.100	10.720	11.980	11.980	22,130

← NewerPage 15 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.