Geotrans SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 5.520 | 5.600 | 5.480 | 5.600 | 5.600 | 2,845 |
| 2025-10-30 | 5.380 | 5.540 | 5.360 | 5.520 | 5.520 | 1,776 |
| 2025-10-29 | 5.500 | 5.600 | 5.260 | 5.360 | 5.360 | 6,283 |
| 2025-10-28 | 5.600 | 5.900 | 5.500 | 5.500 | 5.500 | 14,413 |
| 2025-10-27 | 5.600 | 5.660 | 5.600 | 5.600 | 5.600 | 1,586 |
| 2025-10-24 | 5.600 | 5.620 | 5.600 | 5.620 | 5.620 | 51 |
| 2025-10-23 | 5.620 | 5.640 | 5.600 | 5.600 | 5.600 | 620 |
| 2025-10-22 | 5.640 | 5.640 | 5.600 | 5.600 | 5.600 | 102 |
| 2025-10-21 | 5.580 | 5.660 | 5.580 | 5.660 | 5.660 | 73 |
| 2025-10-20 | 5.700 | 5.700 | 5.580 | 5.580 | 5.580 | 1,843 |
| 2025-10-17 | 5.620 | 5.840 | 5.540 | 5.620 | 5.620 | 4,378 |
| 2025-10-16 | 5.300 | 5.800 | 5.300 | 5.700 | 5.700 | 2,883 |
| 2025-10-15 | 5.640 | 5.760 | 5.600 | 5.740 | 5.740 | 1,978 |
| 2025-10-14 | 5.620 | 5.620 | 5.600 | 5.600 | 5.600 | 750 |
| 2025-10-13 | 5.740 | 5.760 | 5.600 | 5.620 | 5.620 | 153 |
| 2025-10-10 | 5.800 | 5.800 | 5.300 | 5.740 | 5.740 | 5,882 |
| 2025-10-09 | 5.820 | 5.820 | 5.700 | 5.800 | 5.800 | 2,365 |
| 2025-10-08 | 5.800 | 5.820 | 5.620 | 5.820 | 5.820 | 2,268 |
| 2025-10-07 | 5.800 | 5.900 | 5.700 | 5.800 | 5.800 | 6,774 |
| 2025-10-06 | 5.640 | 5.880 | 5.640 | 5.800 | 5.800 | 1,160 |
| 2025-10-03 | 5.640 | 5.880 | 5.620 | 5.880 | 5.880 | 7,109 |
| 2025-10-02 | 5.680 | 5.680 | 5.560 | 5.640 | 5.640 | 1,363 |
| 2025-10-01 | 5.540 | 5.660 | 5.500 | 5.660 | 5.660 | 1,150 |
| 2025-09-30 | 5.640 | 5.640 | 5.500 | 5.620 | 5.620 | 2,948 |
| 2025-09-29 | 5.660 | 5.660 | 5.620 | 5.640 | 5.640 | 382 |
| 2025-09-26 | 5.660 | 5.780 | 5.660 | 5.720 | 5.720 | 2,654 |
| 2025-09-25 | 5.720 | 5.720 | 5.660 | 5.660 | 5.660 | 485 |
| 2025-09-24 | 5.760 | 5.760 | 5.680 | 5.720 | 5.720 | 575 |
| 2025-09-23 | 5.820 | 5.880 | 5.760 | 5.760 | 5.760 | 1,341 |
| 2025-09-22 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | 230 |
| 2025-09-19 | 5.880 | 5.880 | 5.800 | 5.820 | 5.820 | 442 |
| 2025-09-18 | 5.820 | 5.900 | 5.780 | 5.880 | 5.880 | 1,301 |
| 2025-09-17 | 5.700 | 5.820 | 5.620 | 5.820 | 5.820 | 800 |
| 2025-09-16 | 5.880 | 5.880 | 5.700 | 5.700 | 5.700 | 192 |
| 2025-09-15 | 5.900 | 5.900 | 5.620 | 5.880 | 5.880 | 640 |
| 2025-09-12 | 5.600 | 5.980 | 5.560 | 5.980 | 5.980 | 2,239 |
| 2025-09-11 | 5.800 | 5.800 | 5.560 | 5.560 | 5.560 | 3,699 |
| 2025-09-10 | 6.000 | 6.000 | 5.580 | 5.820 | 5.820 | 9,382 |
| 2025-09-09 | 5.520 | 6.200 | 5.520 | 6.000 | 6.000 | 37,729 |
| 2025-09-08 | 5.400 | 5.540 | 5.380 | 5.520 | 5.520 | 11,008 |
| 2025-09-05 | 5.380 | 5.400 | 5.200 | 5.400 | 5.400 | 7,568 |
| 2025-09-04 | 5.340 | 5.400 | 5.020 | 5.220 | 5.220 | 15,940 |
| 2025-09-03 | 5.400 | 5.520 | 5.280 | 5.460 | 5.460 | 4,624 |
| 2025-09-02 | 5.540 | 5.560 | 5.280 | 5.520 | 5.520 | 2,472 |
| 2025-09-01 | 5.420 | 5.540 | 5.400 | 5.540 | 5.540 | 6,808 |
| 2025-08-29 | 5.500 | 5.500 | 5.360 | 5.420 | 5.420 | 1,553 |
| 2025-08-28 | 5.540 | 5.660 | 5.500 | 5.500 | 5.500 | 1,437 |
| 2025-08-27 | 5.680 | 5.780 | 5.560 | 5.560 | 5.560 | 2,636 |
| 2025-08-26 | 5.780 | 5.780 | 5.620 | 5.680 | 5.680 | 24 |
| 2025-08-25 | 5.800 | 5.800 | 5.620 | 5.780 | 5.780 | 909 |
| 2025-08-22 | 5.700 | 5.800 | 5.680 | 5.800 | 5.800 | 3,124 |
| 2025-08-21 | 5.900 | 5.940 | 5.660 | 5.900 | 5.900 | 1,255 |
| 2025-08-20 | 5.720 | 5.920 | 5.720 | 5.920 | 5.920 | 5,013 |
| 2025-08-19 | 5.780 | 5.840 | 5.500 | 5.720 | 5.720 | 1,741 |
| 2025-08-18 | 5.700 | 5.800 | 5.700 | 5.760 | 5.760 | 628 |
| 2025-08-14 | 5.800 | 5.800 | 5.700 | 5.700 | 5.700 | 1,061 |
| 2025-08-13 | 6.040 | 6.040 | 4.900 | 5.840 | 5.840 | 26,777 |
| 2025-08-12 | 6.040 | 6.040 | 5.860 | 6.040 | 6.040 | 1,183 |
| 2025-08-11 | 5.900 | 6.040 | 5.900 | 6.040 | 6.040 | 448 |
| 2025-08-08 | 6.000 | 6.000 | 5.860 | 5.860 | 5.860 | 5,529 |
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.