Geotrans SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-03 | 7.200 | 7.880 | 7.200 | 7.780 | 7.780 | 28,728 |
| 2021-12-30 | 7.230 | 7.430 | 7.230 | 7.280 | 7.280 | 11,704 |
| 2021-12-29 | 7.210 | 7.450 | 7.210 | 7.420 | 7.420 | 16,370 |
| 2021-12-28 | 7.460 | 7.560 | 7.160 | 7.210 | 7.210 | 105,177 |
| 2021-12-27 | 7.670 | 7.750 | 7.350 | 7.560 | 7.560 | 65,187 |
| 2021-12-23 | 7.920 | 7.920 | 7.550 | 7.790 | 7.790 | 47,503 |
| 2021-12-22 | 7.850 | 8.090 | 7.830 | 7.950 | 7.950 | 14,757 |
| 2021-12-21 | 8.000 | 8.100 | 7.800 | 8.090 | 8.090 | 39,756 |
| 2021-12-20 | 8.100 | 8.200 | 8.000 | 8.100 | 8.100 | 18,204 |
| 2021-12-17 | 8.430 | 8.430 | 8.100 | 8.300 | 8.300 | 16,688 |
| 2021-12-16 | 8.160 | 8.500 | 8.000 | 8.420 | 8.420 | 30,220 |
| 2021-12-15 | 8.650 | 8.690 | 8.150 | 8.320 | 8.320 | 32,789 |
| 2021-12-14 | 8.820 | 8.830 | 8.580 | 8.680 | 8.680 | 20,404 |
| 2021-12-13 | 8.960 | 8.960 | 8.540 | 8.820 | 8.820 | 13,090 |
| 2021-12-10 | 9.080 | 9.080 | 8.800 | 8.960 | 8.960 | 7,932 |
| 2021-12-09 | 9.180 | 9.180 | 9.020 | 9.080 | 9.080 | 17,368 |
| 2021-12-08 | 9.150 | 9.190 | 9.020 | 9.180 | 9.180 | 11,506 |
| 2021-12-07 | 9.190 | 9.200 | 9.100 | 9.180 | 9.180 | 2,528 |
| 2021-12-06 | 9.220 | 9.260 | 9.060 | 9.200 | 9.200 | 7,707 |
| 2021-12-03 | 9.240 | 9.240 | 9.060 | 9.190 | 9.190 | 10,979 |
| 2021-12-02 | 9.090 | 9.240 | 9.060 | 9.240 | 9.240 | 14,310 |
| 2021-12-01 | 8.850 | 9.260 | 8.550 | 9.000 | 9.000 | 37,665 |
| 2021-11-30 | 8.980 | 8.980 | 8.760 | 8.970 | 8.970 | 13,394 |
| 2021-11-29 | 9.080 | 9.120 | 8.840 | 8.960 | 8.960 | 6,364 |
| 2021-11-26 | 9.140 | 9.140 | 8.800 | 9.000 | 9.000 | 14,178 |
| 2021-11-25 | 9.200 | 9.250 | 8.980 | 9.140 | 9.140 | 7,264 |
| 2021-11-24 | 9.160 | 9.250 | 8.520 | 9.200 | 9.200 | 20,107 |
| 2021-11-23 | 9.010 | 9.170 | 9.000 | 9.150 | 9.150 | 14,002 |
| 2021-11-22 | 9.200 | 9.260 | 9.000 | 9.170 | 9.170 | 10,118 |
| 2021-11-19 | 9.300 | 9.300 | 9.060 | 9.200 | 9.200 | 5,093 |
| 2021-11-18 | 9.440 | 9.440 | 9.240 | 9.240 | 9.240 | 2,882 |
| 2021-11-17 | 9.590 | 9.590 | 9.100 | 9.390 | 9.390 | 6,613 |
| 2021-11-16 | 9.600 | 9.600 | 9.480 | 9.550 | 9.550 | 4,062 |
| 2021-11-15 | 9.550 | 9.600 | 9.360 | 9.600 | 9.600 | 6,764 |
| 2021-11-12 | 9.700 | 9.780 | 9.300 | 9.550 | 9.550 | 9,339 |
| 2021-11-10 | 9.660 | 9.760 | 9.150 | 9.700 | 9.700 | 5,514 |
| 2021-11-09 | 9.720 | 9.860 | 9.400 | 9.520 | 9.520 | 4,929 |
| 2021-11-08 | 9.890 | 9.890 | 9.540 | 9.850 | 9.850 | 6,543 |
| 2021-11-05 | 9.430 | 9.840 | 9.420 | 9.840 | 9.840 | 7,063 |
| 2021-11-04 | 9.200 | 9.620 | 9.200 | 9.620 | 9.620 | 8,423 |
| 2021-11-03 | 9.000 | 9.400 | 9.000 | 9.200 | 9.200 | 5,549 |
| 2021-11-02 | 9.660 | 9.660 | 9.000 | 9.000 | 9.000 | 11,183 |
| 2021-10-29 | 8.960 | 9.990 | 8.780 | 9.660 | 9.660 | 83,567 |
| 2021-10-28 | 9.290 | 9.290 | 8.820 | 9.000 | 9.000 | 23,660 |
| 2021-10-27 | 9.600 | 9.600 | 9.100 | 9.210 | 9.210 | 25,258 |
| 2021-10-26 | 9.800 | 9.800 | 9.480 | 9.600 | 9.600 | 10,306 |
| 2021-10-25 | 9.800 | 9.980 | 9.500 | 9.800 | 9.800 | 14,028 |
| 2021-10-22 | 9.970 | 10.160 | 9.440 | 9.700 | 9.700 | 38,694 |
| 2021-10-21 | 10.320 | 10.340 | 9.620 | 9.900 | 9.900 | 44,935 |
| 2021-10-20 | 11.040 | 11.460 | 9.560 | 10.300 | 10.300 | 80,790 |
| 2021-10-19 | 11.200 | 11.200 | 10.600 | 11.100 | 11.100 | 9,044 |
| 2021-10-18 | 11.120 | 11.280 | 10.920 | 11.160 | 11.160 | 7,245 |
| 2021-10-15 | 11.200 | 11.300 | 11.120 | 11.280 | 11.280 | 2,301 |
| 2021-10-14 | 11.440 | 11.440 | 11.200 | 11.380 | 11.380 | 3,871 |
← NewerPage 21 of 21 · 1,254 trading days
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.