Geotrans SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	6.000	6.040	5.860	5.920	5.920	2,230
2025-08-06	6.040	6.040	6.000	6.000	6.000	470
2025-08-05	5.940	6.000	5.860	6.000	6.000	6,500
2025-08-04	5.960	6.000	5.940	5.940	5.940	689
2025-08-01	5.920	5.960	5.920	5.960	5.960	1,246
2025-07-31	6.000	6.020	5.820	5.820	5.820	8,555
2025-07-30	6.000	6.140	6.000	6.020	6.020	5,715
2025-07-29	6.140	6.240	6.080	6.240	6.240	2,352
2025-07-28	6.200	6.280	6.180	6.240	6.240	1,061
2025-07-25	6.120	6.280	6.120	6.280	6.280	1,654
2025-07-24	6.540	6.540	6.060	6.120	6.120	16,776
2025-07-23	6.560	6.560	6.400	6.540	6.540	511
2025-07-22	6.600	6.620	6.400	6.600	6.600	3,584
2025-07-21	6.500	6.600	6.440	6.600	6.600	1,098
2025-07-18	6.400	6.500	6.280	6.500	6.500	5,556
2025-07-17	6.480	6.480	6.480	6.480	6.480	17
2025-07-16	6.420	6.520	6.300	6.480	6.480	2,831
2025-07-15	6.480	6.480	6.260	6.420	6.420	1,993
2025-07-14	6.360	6.480	6.360	6.480	6.480	1,113
2025-07-11	6.360	6.380	6.300	6.380	6.380	561
2025-07-10	6.440	6.460	6.300	6.380	6.380	4,221
2025-07-09	6.440	6.500	6.260	6.500	6.500	2,906
2025-07-08	6.120	6.520	5.960	6.460	6.460	7,518
2025-07-07	6.080	6.140	5.920	6.140	6.140	6,071
2025-07-04	6.140	6.200	6.080	6.080	6.080	3,193
2025-07-03	6.040	6.200	6.000	6.140	6.140	8,058
2025-07-02	6.120	6.160	6.040	6.040	6.040	572
2025-07-01	6.140	6.160	6.040	6.120	6.120	5,561
2025-06-30	6.220	6.220	6.000	6.160	6.160	5,854
2025-06-27	6.140	6.280	6.040	6.240	6.240	2,246
2025-06-26	6.280	6.280	6.100	6.280	6.280	1,277
2025-06-25	6.180	6.300	6.180	6.300	6.300	1,290
2025-06-24	6.220	6.220	6.000	6.180	6.180	3,116
2025-06-23	6.140	6.300	6.120	6.140	6.140	4,399
2025-06-20	6.120	6.340	6.120	6.140	6.140	1,573
2025-06-18	6.140	6.140	6.100	6.120	6.120	2,088
2025-06-17	6.380	6.380	6.080	6.140	6.140	8,275
2025-06-16	6.340	6.360	6.260	6.360	6.360	1,422
2025-06-13	6.380	6.500	6.280	6.340	6.340	2,938
2025-06-12	6.380	6.440	6.220	6.400	6.400	3,801
2025-06-11	6.260	6.380	6.160	6.380	6.380	1,730
2025-06-10	6.380	6.400	6.280	6.400	6.400	3,084
2025-06-09	6.260	6.400	6.260	6.400	6.400	442
2025-06-06	6.380	6.400	6.180	6.280	6.280	2,869
2025-06-05	6.340	6.400	6.240	6.240	6.240	782
2025-06-04	6.320	6.600	6.080	6.400	6.400	6,013
2025-06-03	6.500	6.640	6.320	6.320	6.320	4,526
2025-06-02	6.640	6.780	6.080	6.500	6.500	8,294
2025-05-30	6.780	6.780	6.600	6.780	6.780	219
2025-05-29	6.800	6.820	6.600	6.780	6.780	1,091
2025-05-28	6.680	6.840	6.640	6.800	6.800	2,190
2025-05-27	6.880	6.880	6.640	6.860	6.860	1,593
2025-05-26	6.880	6.900	6.760	6.880	6.880	714
2025-05-23	6.780	6.920	6.760	6.880	6.880	1,808
2025-05-22	6.780	6.960	6.760	6.760	6.760	1,107
2025-05-21	7.060	7.080	6.700	6.800	6.800	2,414
2025-05-20	6.860	7.120	6.860	7.080	7.080	4,094
2025-05-19	6.900	7.000	6.860	7.000	7.000	6,002
2025-05-16	6.880	6.920	6.700	6.920	6.920	6,647
2025-05-15	6.840	6.880	6.700	6.880	6.880	7,822

← NewerPage 6 of 21 · 1,253 trading daysOlder →

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.