Geotrans SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 5.200 | 5.200 | 5.080 | 5.200 | 5.200 | 1,608 |
| 2026-04-29 | 5.200 | 5.200 | 5.080 | 5.200 | 5.200 | 292 |
| 2026-04-28 | 5.220 | 5.220 | 5.020 | 5.200 | 5.200 | 4,373 |
| 2026-04-27 | 5.280 | 5.280 | 5.100 | 5.220 | 5.220 | 687 |
| 2026-04-24 | 5.120 | 5.280 | 5.120 | 5.280 | 5.280 | 326 |
| 2026-04-23 | 5.200 | 5.400 | 5.040 | 5.120 | 5.120 | 9,255 |
| 2026-04-22 | 5.200 | 5.200 | 5.180 | 5.180 | 5.180 | 908 |
| 2026-04-21 | 5.200 | 5.300 | 5.160 | 5.160 | 5.160 | 681 |
| 2026-04-20 | 5.200 | 5.300 | 5.160 | 5.200 | 5.200 | 6,104 |
| 2026-04-17 | 5.280 | 5.380 | 5.040 | 5.280 | 5.280 | 24,794 |
| 2026-04-16 | 5.240 | 5.300 | 5.180 | 5.280 | 5.280 | 5,587 |
| 2026-04-15 | 5.300 | 5.380 | 5.220 | 5.300 | 5.300 | 12,619 |
| 2026-04-14 | 5.840 | 5.880 | 5.280 | 5.380 | 5.380 | 71,622 |
| 2026-04-13 | 5.120 | 6.460 | 5.040 | 6.080 | 6.080 | 104,057 |
| 2026-04-10 | 5.100 | 5.140 | 5.020 | 5.140 | 5.140 | 921 |
| 2026-04-09 | 5.120 | 5.120 | 5.100 | 5.100 | 5.100 | 1,337 |
| 2026-04-08 | 5.140 | 5.200 | 5.140 | 5.140 | 5.140 | 1,970 |
| 2026-04-07 | 5.060 | 5.060 | 5.040 | 5.060 | 5.060 | 4,009 |
| 2026-04-02 | 5.060 | 5.180 | 5.020 | 5.180 | 5.180 | 365 |
| 2026-04-01 | 5.060 | 5.120 | 5.060 | 5.060 | 5.060 | 645 |
| 2026-03-31 | 5.060 | 5.060 | 5.020 | 5.060 | 5.060 | 55 |
| 2026-03-30 | 5.220 | 5.220 | 5.020 | 5.040 | 5.040 | 1,373 |
| 2026-03-27 | 5.220 | 5.300 | 5.000 | 5.220 | 5.220 | 8,635 |
| 2026-03-26 | 5.080 | 5.220 | 5.000 | 5.000 | 5.000 | 5,420 |
| 2026-03-25 | 4.920 | 5.100 | 4.920 | 5.080 | 5.080 | 2,840 |
| 2026-03-24 | 5.040 | 5.100 | 5.000 | 5.080 | 5.080 | 107 |
| 2026-03-23 | 4.930 | 5.080 | 4.900 | 5.040 | 5.040 | 5,152 |
| 2026-03-20 | 5.180 | 5.180 | 4.920 | 5.100 | 5.100 | 5,945 |
| 2026-03-19 | 5.140 | 5.260 | 5.020 | 5.220 | 5.220 | 5,843 |
| 2026-03-18 | 5.220 | 5.280 | 5.140 | 5.140 | 5.140 | 490 |
| 2026-03-17 | 5.260 | 5.300 | 5.080 | 5.260 | 5.260 | 3,622 |
| 2026-03-16 | 5.100 | 5.400 | 5.080 | 5.120 | 5.120 | 6,419 |
| 2026-03-13 | 5.220 | 5.280 | 5.200 | 5.240 | 5.240 | 1,412 |
| 2026-03-12 | 5.200 | 5.220 | 5.200 | 5.200 | 5.200 | 812 |
| 2026-03-11 | 5.040 | 5.200 | 5.040 | 5.200 | 5.200 | 3,354 |
| 2026-03-10 | 5.200 | 5.200 | 5.100 | 5.100 | 5.100 | 1,254 |
| 2026-03-09 | 5.100 | 5.220 | 5.040 | 5.080 | 5.080 | 3,020 |
| 2026-03-06 | 5.180 | 5.180 | 5.100 | 5.100 | 5.100 | 1,694 |
| 2026-03-05 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 3 |
| 2026-03-04 | 5.140 | 5.180 | 5.140 | 5.180 | 5.180 | 701 |
| 2026-03-03 | 5.180 | 5.180 | 5.100 | 5.100 | 5.100 | 1,195 |
| 2026-03-02 | 5.160 | 5.340 | 5.140 | 5.180 | 5.180 | 635 |
| 2026-02-27 | 5.200 | 5.300 | 5.160 | 5.180 | 5.180 | 3,514 |
| 2026-02-26 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 755 |
| 2026-02-25 | 5.260 | 5.260 | 5.260 | 5.260 | 5.260 | 204 |
| 2026-02-24 | 5.320 | 5.320 | 5.080 | 5.280 | 5.280 | 6,565 |
| 2026-02-23 | 5.400 | 5.400 | 5.320 | 5.320 | 5.320 | 936 |
| 2026-02-20 | 5.500 | 5.500 | 5.400 | 5.400 | 5.400 | 405 |
| 2026-02-19 | 5.460 | 5.540 | 5.360 | 5.500 | 5.500 | 2,403 |
| 2026-02-18 | 5.320 | 5.460 | 5.320 | 5.460 | 5.460 | 298 |
| 2026-02-17 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 74 |
| 2026-02-16 | 5.400 | 5.400 | 5.300 | 5.400 | 5.400 | 1,026 |
| 2026-02-13 | 5.320 | 5.400 | 5.300 | 5.400 | 5.400 | 298 |
| 2026-02-12 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 2 |
| 2026-02-11 | 5.400 | 5.400 | 5.240 | 5.400 | 5.400 | 3,926 |
| 2026-02-10 | 5.500 | 5.500 | 5.340 | 5.480 | 5.480 | 1,413 |
| 2026-02-09 | 5.300 | 5.500 | 5.300 | 5.500 | 5.500 | 1,646 |
| 2026-02-06 | 5.740 | 5.740 | 5.240 | 5.500 | 5.500 | 17,061 |
| 2026-02-05 | 5.600 | 5.740 | 5.600 | 5.740 | 5.740 | 342 |
| 2026-02-04 | 5.740 | 5.780 | 5.560 | 5.700 | 5.700 | 1,713 |
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.