Geotrans SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-29 | 8.100 | 8.330 | 7.800 | 8.110 | 8.110 | 7,545 |
| 2022-03-28 | 8.170 | 8.170 | 8.000 | 8.130 | 8.130 | 4,424 |
| 2022-03-25 | 8.200 | 8.220 | 8.000 | 8.110 | 8.110 | 5,908 |
| 2022-03-24 | 7.590 | 8.360 | 7.590 | 8.150 | 8.150 | 35,213 |
| 2022-03-23 | 7.420 | 7.610 | 7.420 | 7.590 | 7.590 | 13,336 |
| 2022-03-22 | 7.150 | 7.480 | 7.150 | 7.440 | 7.440 | 12,534 |
| 2022-03-21 | 7.150 | 7.230 | 7.100 | 7.200 | 7.200 | 7,399 |
| 2022-03-18 | 7.220 | 7.230 | 7.030 | 7.150 | 7.150 | 4,874 |
| 2022-03-17 | 7.130 | 7.290 | 6.960 | 7.220 | 7.220 | 13,028 |
| 2022-03-16 | 7.190 | 7.200 | 6.850 | 7.160 | 7.160 | 6,544 |
| 2022-03-15 | 6.990 | 7.200 | 6.800 | 7.200 | 7.200 | 7,673 |
| 2022-03-14 | 7.110 | 7.140 | 6.860 | 7.120 | 7.120 | 4,061 |
| 2022-03-11 | 6.900 | 7.120 | 6.740 | 7.110 | 7.110 | 9,325 |
| 2022-03-10 | 6.920 | 6.920 | 6.570 | 6.890 | 6.890 | 5,242 |
| 2022-03-09 | 6.940 | 6.940 | 6.750 | 6.900 | 6.900 | 4,520 |
| 2022-03-08 | 6.860 | 7.000 | 6.760 | 6.900 | 6.900 | 1,932 |
| 2022-03-07 | 6.650 | 6.870 | 6.300 | 6.870 | 6.870 | 9,236 |
| 2022-03-04 | 6.580 | 6.700 | 6.380 | 6.690 | 6.690 | 3,963 |
| 2022-03-03 | 6.560 | 6.790 | 6.290 | 6.580 | 6.580 | 8,006 |
| 2022-03-02 | 7.040 | 7.040 | 6.400 | 6.780 | 6.780 | 10,925 |
| 2022-03-01 | 6.800 | 7.100 | 6.790 | 7.000 | 7.000 | 3,986 |
| 2022-02-28 | 6.590 | 6.790 | 6.400 | 6.790 | 6.790 | 6,844 |
| 2022-02-25 | 6.300 | 6.630 | 6.200 | 6.590 | 6.590 | 8,352 |
| 2022-02-24 | 6.790 | 6.790 | 5.750 | 6.110 | 6.110 | 30,397 |
| 2022-02-23 | 7.050 | 7.070 | 6.890 | 6.980 | 6.980 | 3,260 |
| 2022-02-22 | 6.900 | 7.120 | 6.830 | 7.100 | 7.100 | 6,055 |
| 2022-02-21 | 7.190 | 7.220 | 6.950 | 7.050 | 7.050 | 4,672 |
| 2022-02-18 | 7.170 | 7.240 | 7.100 | 7.230 | 7.230 | 2,527 |
| 2022-02-17 | 7.370 | 7.370 | 7.000 | 7.200 | 7.200 | 2,930 |
| 2022-02-16 | 7.400 | 7.440 | 7.170 | 7.370 | 7.370 | 11,362 |
| 2022-02-15 | 6.950 | 7.480 | 6.920 | 7.410 | 7.410 | 60,829 |
| 2022-02-14 | 6.820 | 7.000 | 6.820 | 6.980 | 6.980 | 5,007 |
| 2022-02-11 | 6.970 | 6.990 | 6.820 | 6.990 | 6.990 | 6,568 |
| 2022-02-10 | 6.950 | 7.000 | 6.800 | 6.980 | 6.980 | 7,649 |
| 2022-02-09 | 6.980 | 7.000 | 6.900 | 6.990 | 6.990 | 6,336 |
| 2022-02-08 | 7.080 | 7.080 | 6.870 | 6.980 | 6.980 | 15,874 |
| 2022-02-07 | 7.250 | 7.250 | 6.990 | 7.000 | 7.000 | 8,158 |
| 2022-02-04 | 7.050 | 7.330 | 7.050 | 7.280 | 7.280 | 6,176 |
| 2022-02-03 | 7.400 | 7.480 | 7.150 | 7.340 | 7.340 | 15,475 |
| 2022-02-02 | 7.490 | 7.500 | 7.290 | 7.400 | 7.400 | 10,004 |
| 2022-02-01 | 7.390 | 7.490 | 7.350 | 7.400 | 7.400 | 6,795 |
| 2022-01-31 | 7.650 | 7.650 | 7.200 | 7.390 | 7.390 | 16,240 |
| 2022-01-28 | 7.790 | 7.860 | 7.200 | 7.660 | 7.660 | 27,638 |
| 2022-01-27 | 7.970 | 7.970 | 7.740 | 7.900 | 7.900 | 7,004 |
| 2022-01-26 | 7.650 | 8.130 | 7.650 | 7.920 | 7.920 | 21,965 |
| 2022-01-25 | 7.590 | 7.800 | 7.520 | 7.670 | 7.670 | 18,538 |
| 2022-01-24 | 7.820 | 8.060 | 7.300 | 7.690 | 7.690 | 16,560 |
| 2022-01-21 | 8.220 | 8.220 | 7.900 | 8.080 | 8.080 | 12,712 |
| 2022-01-20 | 8.280 | 8.280 | 8.030 | 8.200 | 8.200 | 10,874 |
| 2022-01-19 | 8.200 | 8.250 | 8.020 | 8.250 | 8.250 | 14,377 |
| 2022-01-18 | 8.400 | 8.400 | 8.160 | 8.300 | 8.300 | 11,267 |
| 2022-01-17 | 8.300 | 8.420 | 8.220 | 8.370 | 8.370 | 15,760 |
| 2022-01-14 | 8.490 | 8.490 | 8.200 | 8.390 | 8.390 | 20,452 |
| 2022-01-13 | 8.440 | 8.500 | 8.300 | 8.400 | 8.400 | 19,327 |
| 2022-01-12 | 8.370 | 8.480 | 8.310 | 8.440 | 8.440 | 13,634 |
| 2022-01-11 | 8.140 | 8.480 | 7.980 | 8.330 | 8.330 | 10,314 |
| 2022-01-10 | 8.200 | 8.200 | 8.080 | 8.180 | 8.180 | 3,976 |
| 2022-01-07 | 8.220 | 8.220 | 8.000 | 8.180 | 8.180 | 4,237 |
| 2022-01-05 | 8.180 | 8.230 | 8.060 | 8.200 | 8.200 | 3,662 |
| 2022-01-04 | 7.980 | 8.400 | 7.980 | 8.160 | 8.160 | 14,430 |
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.