Geotrans SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	11.700	11.700	10.900	11.200	11.200	14,046
2023-03-10	11.880	11.900	11.700	11.700	11.700	3,801
2023-03-09	12.660	12.660	11.720	11.900	11.900	17,689
2023-03-08	12.200	12.600	12.200	12.600	12.600	19,234
2023-03-07	12.160	12.200	11.840	12.160	12.160	8,127
2023-03-06	12.000	12.120	11.640	12.120	12.120	11,331
2023-03-03	11.900	12.160	11.500	11.740	11.740	4,401
2023-03-02	11.900	12.160	11.900	11.920	11.920	9,754
2023-03-01	11.540	11.900	11.480	11.900	11.900	8,496
2023-02-28	11.460	11.560	11.140	11.540	11.540	9,334
2023-02-27	10.800	11.460	10.780	11.460	11.460	8,458
2023-02-24	10.900	11.080	10.800	10.800	10.800	2,449
2023-02-23	11.200	11.220	10.800	11.000	11.000	5,340
2023-02-22	10.940	11.480	10.760	11.200	11.200	12,765
2023-02-21	11.000	11.220	10.980	10.980	10.980	8,808
2023-02-20	11.340	11.340	10.980	11.220	11.220	14,453
2023-02-17	11.500	11.500	11.340	11.340	11.340	1,351
2023-02-16	11.300	11.600	11.300	11.500	11.500	7,902
2023-02-15	11.560	11.560	11.020	11.200	11.200	6,372
2023-02-14	11.380	11.660	11.380	11.380	11.380	5,374
2023-02-13	11.480	11.740	11.340	11.540	11.540	6,387
2023-02-10	11.000	11.700	10.900	11.460	11.460	8,890
2023-02-09	11.160	11.300	10.760	11.180	11.180	23,452
2023-02-08	11.600	11.600	11.000	11.280	11.280	24,151
2023-02-07	12.200	12.200	9.800	11.600	11.600	67,167
2023-02-06	12.840	12.840	12.060	12.200	12.200	16,773
2023-02-03	12.980	13.060	12.660	12.860	12.860	3,505
2023-02-02	12.680	13.080	12.680	12.980	12.980	7,699
2023-02-01	13.060	13.060	12.640	12.820	12.820	4,380
2023-01-31	13.400	13.400	12.860	13.100	13.100	8,052
2023-01-30	13.440	13.440	12.800	13.400	13.400	12,509
2023-01-27	13.820	13.820	13.380	13.440	13.440	3,006
2023-01-26	13.640	13.840	13.600	13.820	13.820	2,126
2023-01-25	13.500	13.680	13.360	13.680	13.680	8,233
2023-01-24	13.780	13.780	13.360	13.500	13.500	3,580
2023-01-23	13.900	13.900	13.580	13.760	13.760	3,439
2023-01-20	13.440	13.840	13.360	13.780	13.780	3,831
2023-01-19	13.580	13.580	13.300	13.400	13.400	3,333
2023-01-18	13.400	13.840	13.280	13.640	13.640	14,843
2023-01-17	13.540	13.680	13.320	13.480	13.480	5,956
2023-01-16	13.700	13.720	13.420	13.420	13.420	4,373
2023-01-13	13.760	13.880	13.400	13.640	13.640	9,524
2023-01-12	13.420	13.720	13.380	13.700	13.700	14,007
2023-01-11	13.720	14.140	13.400	13.420	13.420	10,879
2023-01-10	13.980	13.980	13.620	13.900	13.900	6,497
2023-01-09	13.700	14.220	13.520	13.800	13.800	12,624
2023-01-05	13.980	14.200	13.380	13.700	13.700	12,943
2023-01-04	14.340	14.340	13.140	14.000	14.000	8,856
2023-01-03	13.940	14.400	13.940	14.340	14.340	9,749
2023-01-02	13.180	13.840	13.100	13.840	13.840	6,680
2022-12-30	13.200	13.280	12.860	13.080	13.080	4,028
2022-12-29	12.840	13.340	12.700	12.980	12.980	6,134
2022-12-28	12.820	13.080	12.400	12.700	12.700	8,312
2022-12-27	13.340	13.360	12.500	13.000	13.000	5,568
2022-12-23	13.360	13.480	13.200	13.320	13.320	4,215
2022-12-22	13.000	13.500	12.720	13.340	13.340	9,892
2022-12-21	12.100	12.660	12.060	12.660	12.660	19,814
2022-12-20	12.680	12.800	12.040	12.240	12.240	16,340
2022-12-19	12.860	12.920	12.640	12.780	12.780	5,667
2022-12-16	12.980	12.980	12.600	12.860	12.860	3,469

← NewerPage 16 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.