Geotrans SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-27 | 8.170 | 8.170 | 7.800 | 8.030 | 8.030 | 1,642 |
| 2022-06-24 | 8.190 | 8.190 | 7.990 | 8.120 | 8.120 | 737 |
| 2022-06-23 | 8.100 | 8.190 | 8.100 | 8.190 | 8.190 | 463 |
| 2022-06-22 | 8.320 | 8.320 | 7.840 | 8.160 | 8.160 | 2,068 |
| 2022-06-21 | 8.000 | 8.320 | 8.000 | 8.320 | 8.320 | 4,695 |
| 2022-06-20 | 8.080 | 8.120 | 7.790 | 8.000 | 8.000 | 3,415 |
| 2022-06-17 | 7.850 | 8.180 | 7.850 | 8.000 | 8.000 | 4,698 |
| 2022-06-15 | 7.510 | 7.920 | 7.510 | 7.800 | 7.800 | 4,169 |
| 2022-06-14 | 7.200 | 7.750 | 7.150 | 7.600 | 7.600 | 5,859 |
| 2022-06-13 | 7.620 | 7.790 | 7.300 | 7.300 | 7.300 | 8,812 |
| 2022-06-10 | 7.980 | 7.980 | 7.590 | 7.800 | 7.800 | 3,955 |
| 2022-06-09 | 7.950 | 7.980 | 7.680 | 7.980 | 7.980 | 1,561 |
| 2022-06-08 | 7.920 | 8.180 | 7.680 | 7.950 | 7.950 | 10,730 |
| 2022-06-07 | 8.720 | 8.720 | 7.670 | 8.000 | 8.000 | 20,756 |
| 2022-06-06 | 8.870 | 8.870 | 8.450 | 8.720 | 8.720 | 4,335 |
| 2022-06-03 | 9.200 | 9.240 | 8.450 | 8.840 | 8.840 | 6,827 |
| 2022-06-02 | 9.020 | 9.200 | 8.920 | 9.170 | 9.170 | 5,208 |
| 2022-06-01 | 9.090 | 9.480 | 9.000 | 9.130 | 9.130 | 12,374 |
| 2022-05-31 | 9.020 | 9.260 | 8.840 | 9.050 | 9.050 | 5,082 |
| 2022-05-30 | 8.990 | 9.190 | 8.800 | 9.130 | 9.130 | 5,785 |
| 2022-05-27 | 8.820 | 9.080 | 8.700 | 8.980 | 8.980 | 5,869 |
| 2022-05-26 | 8.940 | 8.980 | 8.700 | 8.830 | 8.830 | 5,731 |
| 2022-05-25 | 8.770 | 9.100 | 8.530 | 8.980 | 8.980 | 14,989 |
| 2022-05-24 | 9.250 | 9.320 | 8.370 | 8.780 | 8.780 | 12,703 |
| 2022-05-23 | 9.250 | 9.290 | 9.120 | 9.260 | 9.260 | 2,717 |
| 2022-05-20 | 9.010 | 9.370 | 9.000 | 9.240 | 9.240 | 9,180 |
| 2022-05-19 | 9.280 | 9.530 | 9.000 | 9.280 | 9.280 | 9,900 |
| 2022-05-18 | 9.490 | 9.520 | 9.170 | 9.460 | 9.460 | 6,306 |
| 2022-05-17 | 9.670 | 9.780 | 9.200 | 9.490 | 9.490 | 15,288 |
| 2022-05-16 | 9.470 | 9.900 | 9.410 | 9.670 | 9.670 | 33,302 |
| 2022-05-13 | 8.450 | 9.500 | 8.450 | 9.500 | 9.500 | 33,539 |
| 2022-05-12 | 8.370 | 8.470 | 8.000 | 8.390 | 8.390 | 9,539 |
| 2022-05-11 | 8.560 | 8.590 | 8.320 | 8.480 | 8.480 | 5,990 |
| 2022-05-10 | 8.600 | 8.890 | 8.340 | 8.480 | 8.480 | 27,651 |
| 2022-05-09 | 8.330 | 8.520 | 8.130 | 8.480 | 8.480 | 2,045 |
| 2022-05-06 | 8.490 | 8.490 | 8.000 | 8.330 | 8.330 | 7,349 |
| 2022-05-05 | 8.140 | 8.710 | 8.140 | 8.550 | 8.550 | 10,560 |
| 2022-05-04 | 8.400 | 8.400 | 8.120 | 8.320 | 8.320 | 4,551 |
| 2022-05-02 | 8.660 | 8.660 | 8.120 | 8.470 | 8.470 | 4,048 |
| 2022-04-29 | 8.670 | 8.720 | 8.520 | 8.660 | 8.660 | 7,047 |
| 2022-04-28 | 8.610 | 8.710 | 8.220 | 8.630 | 8.630 | 8,822 |
| 2022-04-27 | 8.300 | 8.790 | 7.950 | 8.630 | 8.630 | 14,612 |
| 2022-04-26 | 8.760 | 8.760 | 8.320 | 8.570 | 8.570 | 7,577 |
| 2022-04-25 | 9.030 | 9.180 | 8.500 | 8.780 | 8.780 | 12,075 |
| 2022-04-22 | 9.190 | 9.240 | 8.810 | 9.030 | 9.030 | 9,910 |
| 2022-04-21 | 9.200 | 9.220 | 8.700 | 9.200 | 9.200 | 36,084 |
| 2022-04-20 | 8.420 | 9.350 | 8.420 | 9.190 | 9.190 | 56,494 |
| 2022-04-19 | 8.290 | 8.420 | 8.130 | 8.410 | 8.410 | 8,757 |
| 2022-04-14 | 8.260 | 8.390 | 8.200 | 8.290 | 8.290 | 6,299 |
| 2022-04-13 | 8.180 | 8.390 | 8.010 | 8.260 | 8.260 | 11,757 |
| 2022-04-12 | 8.120 | 8.280 | 7.600 | 8.200 | 8.200 | 14,237 |
| 2022-04-11 | 8.500 | 8.550 | 7.950 | 8.300 | 8.300 | 12,043 |
| 2022-04-08 | 8.440 | 8.890 | 8.300 | 8.550 | 8.550 | 13,175 |
| 2022-04-07 | 8.670 | 8.730 | 8.420 | 8.600 | 8.600 | 9,961 |
| 2022-04-06 | 8.800 | 8.820 | 8.510 | 8.670 | 8.670 | 6,531 |
| 2022-04-05 | 9.100 | 9.150 | 8.620 | 8.890 | 8.890 | 17,442 |
| 2022-04-04 | 8.500 | 9.400 | 8.320 | 8.900 | 8.900 | 58,898 |
| 2022-04-01 | 8.190 | 8.490 | 8.000 | 8.440 | 8.440 | 27,833 |
| 2022-03-31 | 8.290 | 8.290 | 8.130 | 8.180 | 8.180 | 2,871 |
| 2022-03-30 | 8.140 | 8.150 | 7.990 | 8.110 | 8.110 | 19,286 |
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.