Geotrans SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	12.980	13.140	12.500	12.800	12.800	15,602
2022-12-14	13.420	13.420	12.860	13.180	13.180	16,171
2022-12-13	13.720	13.840	13.420	13.420	13.420	6,222
2022-12-12	13.800	14.000	13.400	13.680	13.680	14,870
2022-12-09	14.220	14.340	13.900	13.920	13.920	6,914
2022-12-08	14.340	14.340	14.140	14.200	14.200	16,996
2022-12-07	14.300	14.400	14.080	14.320	14.320	5,784
2022-12-06	14.400	14.400	14.100	14.280	14.280	7,238
2022-12-05	14.000	14.500	14.000	14.400	14.400	25,370
2022-12-02	13.820	14.300	13.600	14.000	14.000	11,275
2022-12-01	14.460	14.460	13.700	13.800	13.800	19,282
2022-11-30	14.600	14.660	14.040	14.040	14.040	10,945
2022-11-29	14.400	14.800	14.040	14.660	14.660	19,106
2022-11-28	13.700	14.600	13.300	14.260	14.260	32,961
2022-11-25	12.520	13.600	12.420	13.600	13.600	11,297
2022-11-24	12.700	12.860	12.260	12.680	12.680	11,279
2022-11-23	12.700	12.880	12.520	12.560	12.560	5,234
2022-11-22	13.000	13.180	12.400	12.780	12.780	10,045
2022-11-21	13.180	13.320	12.520	13.000	13.000	15,401
2022-11-18	13.020	13.760	12.640	12.900	12.900	24,526
2022-11-17	12.700	13.280	12.620	13.000	13.000	29,430
2022-11-16	12.100	12.800	12.100	12.600	12.600	39,569
2022-11-15	12.300	12.300	11.980	12.000	12.000	8,938
2022-11-14	11.800	12.460	11.660	12.140	12.140	45,859
2022-11-10	11.700	11.800	10.820	11.660	11.660	15,913
2022-11-09	11.700	11.800	11.320	11.760	11.760	6,868
2022-11-08	11.360	11.680	11.120	11.680	11.680	4,094
2022-11-07	11.440	11.780	10.960	11.300	11.300	26,095
2022-11-04	11.000	11.380	10.940	11.300	11.300	4,576
2022-11-03	11.380	11.380	10.800	11.100	11.100	4,299
2022-11-02	10.860	11.400	10.560	11.340	11.340	16,952
2022-10-31	10.040	11.000	10.040	10.980	10.980	19,688
2022-10-28	10.000	10.100	9.760	9.940	9.940	3,026
2022-10-27	9.990	10.180	9.950	10.060	10.060	2,672
2022-10-26	10.140	10.180	9.990	10.000	10.000	726
2022-10-25	10.000	10.200	10.000	10.120	10.120	544
2022-10-24	10.260	10.260	10.020	10.200	10.200	1,496
2022-10-21	10.380	10.380	10.100	10.260	10.260	909
2022-10-20	10.080	10.500	10.080	10.480	10.480	1,614
2022-10-19	10.500	10.500	10.080	10.080	10.080	555
2022-10-18	10.300	10.500	10.020	10.500	10.500	2,483
2022-10-17	10.000	10.560	10.000	10.300	10.300	1,403
2022-10-14	9.910	10.080	9.800	9.950	9.950	3,450
2022-10-13	10.160	10.160	9.800	10.000	10.000	1,213
2022-10-12	9.760	10.180	9.760	10.100	10.100	7,171
2022-10-11	9.900	9.900	9.750	9.900	9.900	725
2022-10-10	10.000	10.600	9.640	10.000	10.000	11,791
2022-10-07	9.450	9.920	9.200	9.920	9.920	8,318
2022-10-06	9.440	9.490	9.190	9.480	9.480	1,009
2022-10-05	9.470	9.590	9.120	9.390	9.390	561
2022-10-04	8.930	9.590	8.620	9.590	9.590	9,477
2022-10-03	8.800	9.000	8.600	8.820	8.820	4,638
2022-09-30	8.850	8.920	8.700	8.920	8.920	7,367
2022-09-29	9.400	9.400	8.650	8.650	8.650	9,711
2022-09-28	9.160	9.410	9.130	9.340	9.340	3,923
2022-09-27	8.990	9.580	8.660	9.410	9.410	13,829
2022-09-26	9.220	9.400	8.540	9.080	9.080	29,687
2022-09-23	9.800	9.900	9.400	9.550	9.550	11,923
2022-09-22	10.000	10.040	9.720	9.990	9.990	5,208
2022-09-21	10.060	10.300	10.000	10.000	10.000	6,448

← NewerPage 17 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.