Geotrans SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	10.420	10.440	10.040	10.320	10.320	2,849
2022-09-19	10.660	10.660	10.340	10.400	10.400	3,302
2022-09-16	10.480	10.620	10.260	10.600	10.600	7,895
2022-09-15	10.380	10.700	10.340	10.700	10.700	8,015
2022-09-14	9.950	10.820	9.820	10.460	10.460	19,689
2022-09-13	10.260	10.260	9.840	10.100	10.100	12,291
2022-09-12	10.540	10.800	10.040	10.240	10.240	11,777
2022-09-09	10.360	11.000	10.280	10.700	10.700	15,752
2022-09-08	10.360	10.740	10.000	10.300	10.300	6,267
2022-09-07	10.400	10.880	9.900	10.300	10.300	14,343
2022-09-06	11.140	11.140	10.340	10.500	10.500	10,724
2022-09-05	11.280	11.280	10.800	11.160	11.160	3,893
2022-09-02	10.780	11.400	10.660	11.180	11.180	16,940
2022-09-01	11.280	11.780	10.400	10.500	10.500	30,293
2022-08-31	10.400	11.800	10.400	11.120	11.120	44,223
2022-08-30	9.990	10.760	9.910	10.380	10.380	15,222
2022-08-29	10.000	10.000	9.700	9.870	9.870	12,108
2022-08-26	10.460	11.000	10.080	10.200	10.200	31,564
2022-08-25	9.400	10.260	9.300	10.200	10.200	29,722
2022-08-24	9.290	9.500	9.200	9.300	9.300	7,680
2022-08-23	9.200	9.500	9.010	9.490	9.490	12,315
2022-08-22	9.280	9.580	8.880	9.210	9.210	20,003
2022-08-19	9.350	9.370	8.980	9.250	9.250	9,261
2022-08-18	8.930	9.370	8.850	9.350	9.350	19,463
2022-08-17	9.030	9.160	8.560	8.820	8.820	21,096
2022-08-16	9.390	9.530	9.010	9.250	9.250	8,734
2022-08-12	9.270	9.430	9.260	9.400	9.400	8,380
2022-08-11	9.400	9.430	9.000	9.270	9.270	32,069
2022-08-10	9.310	9.770	9.100	9.400	9.400	54,655
2022-08-09	8.300	8.900	8.300	8.900	8.900	18,388
2022-08-08	8.250	8.300	8.130	8.300	8.300	10,083
2022-08-05	8.440	8.440	8.150	8.300	8.300	1,525
2022-08-04	8.500	8.500	8.030	8.460	8.460	5,547
2022-08-03	8.380	8.480	8.140	8.480	8.480	2,694
2022-08-02	8.130	8.360	8.130	8.320	8.320	895
2022-08-01	8.450	8.450	8.070	8.330	8.330	2,467
2022-07-29	8.070	8.300	8.000	8.300	8.300	10,328
2022-07-28	8.100	8.160	8.000	8.160	8.160	5,441
2022-07-27	8.010	8.140	7.900	8.140	8.140	3,106
2022-07-26	8.010	8.120	8.000	8.120	8.120	375
2022-07-25	8.180	8.240	8.000	8.190	8.190	3,483
2022-07-22	8.100	8.180	8.020	8.180	8.180	1,878
2022-07-21	8.080	8.340	8.000	8.180	8.180	6,084
2022-07-20	7.900	8.100	7.900	8.080	8.080	4,737
2022-07-19	7.910	7.910	7.660	7.880	7.880	329
2022-07-18	7.770	7.920	7.630	7.910	7.910	1,677
2022-07-15	7.740	7.740	7.600	7.740	7.740	1,895
2022-07-14	7.590	7.770	7.560	7.740	7.740	1,153
2022-07-13	7.480	7.800	7.480	7.800	7.800	1,401
2022-07-12	7.720	7.720	7.480	7.670	7.670	1,194
2022-07-11	7.740	7.740	7.460	7.650	7.650	3,922
2022-07-08	7.400	7.720	7.250	7.720	7.720	2,512
2022-07-07	7.440	7.440	7.320	7.400	7.400	570
2022-07-06	7.490	7.490	7.440	7.440	7.440	265
2022-07-05	7.800	7.800	7.300	7.500	7.500	3,370
2022-07-04	7.760	7.880	7.760	7.800	7.800	660
2022-07-01	7.940	7.950	7.900	7.930	7.930	352
2022-06-30	8.000	8.000	7.750	7.750	7.750	1,116
2022-06-29	8.040	8.040	7.790	7.990	7.990	780
2022-06-28	8.080	8.080	7.860	8.050	8.050	1,068

← NewerPage 18 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.