Geotrans SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 5.600 | 5.760 | 5.200 | 5.700 | 5.700 | 7,202 |
| 2026-02-02 | 5.760 | 5.760 | 5.580 | 5.600 | 5.600 | 1,922 |
| 2026-01-30 | 5.560 | 5.780 | 5.560 | 5.780 | 5.780 | 2,580 |
| 2026-01-29 | 5.800 | 5.800 | 5.580 | 5.580 | 5.580 | 7,161 |
| 2026-01-28 | 5.680 | 5.800 | 5.620 | 5.800 | 5.800 | 2,705 |
| 2026-01-27 | 5.760 | 5.800 | 5.660 | 5.700 | 5.700 | 1,211 |
| 2026-01-26 | 5.800 | 5.800 | 5.640 | 5.760 | 5.760 | 1,582 |
| 2026-01-23 | 5.800 | 5.800 | 5.620 | 5.660 | 5.660 | 1,944 |
| 2026-01-22 | 5.760 | 5.800 | 5.620 | 5.800 | 5.800 | 2,995 |
| 2026-01-21 | 5.620 | 5.800 | 5.620 | 5.760 | 5.760 | 2,345 |
| 2026-01-20 | 5.580 | 5.820 | 5.580 | 5.620 | 5.620 | 1,845 |
| 2026-01-19 | 5.640 | 5.640 | 5.560 | 5.560 | 5.560 | 1,418 |
| 2026-01-16 | 5.700 | 5.700 | 5.640 | 5.640 | 5.640 | 1,468 |
| 2026-01-15 | 5.800 | 5.800 | 5.660 | 5.700 | 5.700 | 3,107 |
| 2026-01-14 | 5.800 | 5.800 | 5.740 | 5.800 | 5.800 | 1,618 |
| 2026-01-13 | 5.920 | 5.940 | 5.760 | 5.760 | 5.760 | 1,367 |
| 2026-01-12 | 5.880 | 6.000 | 5.800 | 5.800 | 5.800 | 8,022 |
| 2026-01-09 | 5.840 | 5.880 | 5.780 | 5.880 | 5.880 | 5,088 |
| 2026-01-08 | 5.760 | 5.840 | 5.740 | 5.820 | 5.820 | 5,038 |
| 2026-01-07 | 5.780 | 5.840 | 5.640 | 5.800 | 5.800 | 3,736 |
| 2026-01-05 | 5.620 | 5.900 | 5.560 | 5.840 | 5.840 | 11,271 |
| 2026-01-02 | 5.520 | 5.780 | 5.520 | 5.660 | 5.660 | 3,656 |
| 2025-12-30 | 5.580 | 5.580 | 5.480 | 5.540 | 5.540 | 2,276 |
| 2025-12-29 | 5.400 | 5.600 | 5.400 | 5.600 | 5.600 | 1,477 |
| 2025-12-23 | 5.380 | 5.640 | 5.280 | 5.400 | 5.400 | 18,590 |
| 2025-12-22 | 5.140 | 5.320 | 5.140 | 5.240 | 5.240 | 12,787 |
| 2025-12-19 | 5.240 | 5.480 | 5.220 | 5.340 | 5.340 | 4,941 |
| 2025-12-18 | 5.280 | 5.700 | 5.160 | 5.420 | 5.420 | 12,264 |
| 2025-12-17 | 5.260 | 5.500 | 5.160 | 5.280 | 5.280 | 5,516 |
| 2025-12-16 | 5.500 | 5.500 | 5.140 | 5.280 | 5.280 | 8,166 |
| 2025-12-15 | 5.500 | 5.600 | 5.340 | 5.500 | 5.500 | 4,565 |
| 2025-12-12 | 5.600 | 5.700 | 5.440 | 5.460 | 5.460 | 3,334 |
| 2025-12-11 | 5.740 | 5.740 | 5.580 | 5.720 | 5.720 | 5,220 |
| 2025-12-10 | 5.820 | 5.820 | 5.700 | 5.700 | 5.700 | 2,664 |
| 2025-12-09 | 6.040 | 6.040 | 5.800 | 5.860 | 5.860 | 9,088 |
| 2025-12-08 | 5.040 | 7.000 | 5.020 | 6.200 | 6.200 | 63,212 |
| 2025-12-05 | 5.160 | 5.220 | 5.040 | 5.040 | 5.040 | 5,338 |
| 2025-12-04 | 5.120 | 5.160 | 5.080 | 5.080 | 5.080 | 671 |
| 2025-12-03 | 5.100 | 5.120 | 5.020 | 5.120 | 5.120 | 4,093 |
| 2025-12-02 | 5.120 | 5.140 | 5.100 | 5.100 | 5.100 | 988 |
| 2025-12-01 | 5.120 | 5.200 | 5.120 | 5.120 | 5.120 | 1,216 |
| 2025-11-28 | 5.220 | 5.220 | 5.040 | 5.120 | 5.120 | 3,717 |
| 2025-11-27 | 5.080 | 5.220 | 5.080 | 5.220 | 5.220 | 4,817 |
| 2025-11-26 | 5.200 | 5.240 | 5.100 | 5.240 | 5.240 | 7,255 |
| 2025-11-25 | 5.240 | 5.240 | 5.040 | 5.100 | 5.100 | 6,595 |
| 2025-11-24 | 5.240 | 5.260 | 5.080 | 5.260 | 5.260 | 1,071 |
| 2025-11-21 | 5.260 | 5.260 | 5.160 | 5.260 | 5.260 | 1,150 |
| 2025-11-20 | 5.300 | 5.300 | 5.100 | 5.260 | 5.260 | 2,958 |
| 2025-11-19 | 5.260 | 5.340 | 5.180 | 5.300 | 5.300 | 7,160 |
| 2025-11-18 | 5.460 | 5.460 | 5.400 | 5.400 | 5.400 | 52 |
| 2025-11-17 | 5.020 | 5.540 | 5.020 | 5.540 | 5.540 | 55,914 |
| 2025-11-14 | 5.460 | 5.680 | 5.460 | 5.460 | 5.460 | 3,754 |
| 2025-11-13 | 5.540 | 5.580 | 5.400 | 5.540 | 5.540 | 5,102 |
| 2025-11-12 | 5.400 | 5.600 | 5.320 | 5.540 | 5.540 | 1,856 |
| 2025-11-10 | 5.420 | 5.600 | 5.420 | 5.600 | 5.600 | 845 |
| 2025-11-07 | 5.440 | 5.600 | 5.420 | 5.580 | 5.580 | 1,901 |
| 2025-11-06 | 5.640 | 5.640 | 5.420 | 5.580 | 5.580 | 1,727 |
| 2025-11-05 | 5.640 | 5.660 | 5.500 | 5.600 | 5.600 | 209 |
| 2025-11-04 | 5.500 | 5.660 | 5.500 | 5.640 | 5.640 | 1,514 |
| 2025-11-03 | 5.600 | 5.600 | 5.500 | 5.500 | 5.500 | 1,445 |
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.