Geotrans SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 1,010 |
| 2026-07-24 | 4.680 | 4.790 | 4.670 | 4.760 | 4.760 | 2,047 |
| 2026-07-23 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 50 |
| 2026-07-22 | 4.760 | 4.760 | 4.670 | 4.760 | 4.760 | 515 |
| 2026-07-21 | 4.680 | 4.760 | 4.680 | 4.760 | 4.760 | 531 |
| 2026-07-20 | 4.640 | 4.720 | 4.640 | 4.680 | 4.680 | 1,666 |
| 2026-07-17 | 4.680 | 4.680 | 4.560 | 4.630 | 4.630 | 5,682 |
| 2026-07-16 | 4.650 | 4.780 | 4.650 | 4.780 | 4.780 | 1,306 |
| 2026-07-15 | 4.640 | 4.790 | 4.640 | 4.650 | 4.650 | 7,114 |
| 2026-07-14 | 4.670 | 4.680 | 4.600 | 4.680 | 4.680 | 3,327 |
| 2026-07-13 | 4.680 | 4.690 | 4.630 | 4.680 | 4.680 | 1,599 |
| 2026-07-10 | 4.600 | 4.820 | 4.600 | 4.680 | 4.680 | 2,216 |
| 2026-07-09 | 4.690 | 4.700 | 4.560 | 4.700 | 4.700 | 850 |
| 2026-07-08 | 4.750 | 4.750 | 4.580 | 4.700 | 4.700 | 1,530 |
| 2026-07-07 | 4.780 | 4.800 | 4.670 | 4.760 | 4.760 | 2,156 |
| 2026-07-06 | 4.800 | 4.800 | 4.690 | 4.780 | 4.780 | 15,123 |
| 2026-07-03 | 4.960 | 4.960 | 4.860 | 4.860 | 4.860 | 453 |
| 2026-07-02 | 4.910 | 4.960 | 4.840 | 4.950 | 4.950 | 5,493 |
| 2026-07-01 | 5.000 | 5.000 | 4.910 | 4.990 | 4.990 | 16 |
| 2026-06-30 | 4.870 | 4.990 | 4.860 | 4.910 | 4.910 | 104 |
| 2026-06-29 | 5.000 | 5.000 | 4.860 | 4.990 | 4.990 | 1,692 |
| 2026-06-26 | 4.910 | 5.000 | 4.910 | 5.000 | 5.000 | 138 |
| 2026-06-25 | 5.000 | 5.000 | 4.910 | 4.910 | 4.910 | 1,064 |
| 2026-06-24 | 4.900 | 5.000 | 4.900 | 4.950 | 4.950 | 194 |
| 2026-06-23 | 5.020 | 5.020 | 4.900 | 4.900 | 4.900 | 2,205 |
| 2026-06-22 | 5.040 | 5.040 | 4.900 | 4.900 | 4.900 | 21 |
| 2026-06-19 | 5.000 | 5.060 | 4.900 | 5.040 | 5.040 | 1,850 |
| 2026-06-18 | 4.910 | 5.100 | 4.910 | 5.000 | 5.000 | 1,617 |
| 2026-06-17 | 5.100 | 5.160 | 5.020 | 5.160 | 5.160 | 401 |
| 2026-06-16 | 5.180 | 5.180 | 5.100 | 5.100 | 5.100 | 334 |
| 2026-06-15 | 5.040 | 5.220 | 5.000 | 5.200 | 5.200 | 5,735 |
| 2026-06-12 | 5.000 | 5.200 | 5.000 | 5.040 | 5.040 | 2,266 |
| 2026-06-11 | 4.920 | 5.020 | 4.920 | 5.020 | 5.020 | 1,073 |
| 2026-06-10 | 4.920 | 5.040 | 4.920 | 4.920 | 4.920 | 210 |
| 2026-06-09 | 5.020 | 5.020 | 4.900 | 4.920 | 4.920 | 1,888 |
| 2026-06-08 | 5.140 | 5.140 | 4.920 | 5.000 | 5.000 | 2,535 |
| 2026-06-05 | 5.080 | 5.140 | 5.000 | 5.140 | 5.140 | 1,270 |
| 2026-06-03 | 4.940 | 5.080 | 4.910 | 4.960 | 4.960 | 2,092 |
| 2026-06-02 | 5.100 | 5.120 | 4.950 | 5.100 | 5.100 | 2,731 |
| 2026-06-01 | 5.100 | 5.100 | 5.000 | 5.100 | 5.100 | 547 |
| 2026-05-29 | 5.100 | 5.100 | 5.000 | 5.100 | 5.100 | 925 |
| 2026-05-28 | 5.040 | 5.080 | 4.900 | 5.080 | 5.080 | 3,417 |
| 2026-05-27 | 5.000 | 5.040 | 4.980 | 5.040 | 5.040 | 1,479 |
| 2026-05-26 | 5.120 | 5.120 | 5.000 | 5.000 | 5.000 | 6,176 |
| 2026-05-25 | 5.040 | 5.120 | 5.000 | 5.120 | 5.120 | 7,138 |
| 2026-05-22 | 5.060 | 5.180 | 5.060 | 5.100 | 5.100 | 985 |
| 2026-05-21 | 5.100 | 5.160 | 5.060 | 5.160 | 5.160 | 1,283 |
| 2026-05-20 | 5.040 | 5.100 | 5.000 | 5.100 | 5.100 | 1,979 |
| 2026-05-19 | 5.100 | 5.100 | 5.020 | 5.020 | 5.020 | 1,921 |
| 2026-05-18 | 5.180 | 5.180 | 5.060 | 5.100 | 5.100 | 863 |
| 2026-05-15 | 5.120 | 5.180 | 5.000 | 5.120 | 5.120 | 9,774 |
| 2026-05-14 | 5.200 | 5.300 | 5.180 | 5.180 | 5.180 | 46 |
| 2026-05-13 | 5.200 | 5.360 | 5.200 | 5.340 | 5.340 | 2,940 |
| 2026-05-12 | 5.260 | 5.260 | 5.140 | 5.140 | 5.140 | 1,303 |
| 2026-05-11 | 5.280 | 5.280 | 5.120 | 5.120 | 5.120 | 990 |
| 2026-05-08 | 5.100 | 5.360 | 5.100 | 5.100 | 5.100 | 8,751 |
| 2026-05-07 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 159 |
| 2026-05-06 | 5.100 | 5.240 | 5.080 | 5.240 | 5.240 | 1,030 |
| 2026-05-05 | 5.140 | 5.260 | 5.100 | 5.100 | 5.100 | 972 |
| 2026-05-04 | 5.100 | 5.260 | 5.100 | 5.260 | 5.260 | 753 |
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.