Geotrans SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 6.780 | 6.840 | 6.540 | 6.840 | 6.840 | 6,788 |
| 2025-05-13 | 6.800 | 6.880 | 6.700 | 6.860 | 6.860 | 2,845 |
| 2025-05-12 | 6.740 | 6.800 | 6.600 | 6.800 | 6.800 | 13,607 |
| 2025-05-09 | 7.540 | 7.540 | 6.600 | 6.840 | 6.840 | 80,807 |
| 2025-05-08 | 7.560 | 7.800 | 7.440 | 7.800 | 7.800 | 1,041 |
| 2025-05-07 | 7.600 | 7.600 | 7.460 | 7.580 | 7.580 | 2,389 |
| 2025-05-06 | 7.740 | 7.740 | 7.500 | 7.500 | 7.500 | 2,000 |
| 2025-05-05 | 8.000 | 8.000 | 7.480 | 7.740 | 7.740 | 4,213 |
| 2025-05-02 | 8.160 | 8.160 | 7.820 | 8.040 | 8.040 | 1,114 |
| 2025-04-30 | 7.960 | 8.140 | 7.880 | 8.100 | 8.100 | 1,627 |
| 2025-04-29 | 7.840 | 7.980 | 7.840 | 7.980 | 7.980 | 1,715 |
| 2025-04-28 | 7.520 | 7.840 | 7.520 | 7.840 | 7.840 | 1,074 |
| 2025-04-25 | 7.520 | 7.560 | 7.500 | 7.500 | 7.500 | 929 |
| 2025-04-24 | 7.520 | 7.640 | 7.500 | 7.500 | 7.500 | 445 |
| 2025-04-23 | 7.560 | 7.660 | 7.500 | 7.500 | 7.500 | 2,652 |
| 2025-04-22 | 7.600 | 7.600 | 7.500 | 7.540 | 7.540 | 1,646 |
| 2025-04-17 | 7.600 | 7.660 | 7.520 | 7.600 | 7.600 | 741 |
| 2025-04-16 | 7.640 | 7.640 | 7.580 | 7.600 | 7.600 | 339 |
| 2025-04-15 | 7.660 | 7.660 | 7.560 | 7.600 | 7.600 | 892 |
| 2025-04-14 | 7.560 | 7.780 | 7.400 | 7.660 | 7.660 | 3,162 |
| 2025-04-11 | 7.740 | 7.740 | 7.320 | 7.560 | 7.560 | 2,621 |
| 2025-04-10 | 7.800 | 7.800 | 7.440 | 7.740 | 7.740 | 3,933 |
| 2025-04-09 | 7.700 | 7.700 | 7.440 | 7.680 | 7.680 | 2,809 |
| 2025-04-08 | 7.220 | 7.880 | 7.220 | 7.860 | 7.860 | 2,254 |
| 2025-04-07 | 7.040 | 7.700 | 6.600 | 7.620 | 7.620 | 11,245 |
| 2025-04-04 | 7.960 | 7.960 | 7.020 | 7.780 | 7.780 | 5,305 |
| 2025-04-03 | 7.940 | 8.180 | 7.860 | 8.000 | 8.000 | 4,130 |
| 2025-04-02 | 8.160 | 8.160 | 7.960 | 7.960 | 7.960 | 603 |
| 2025-04-01 | 8.000 | 8.160 | 8.000 | 8.160 | 8.160 | 1,282 |
| 2025-03-31 | 8.260 | 8.260 | 7.860 | 8.160 | 8.160 | 1,361 |
| 2025-03-28 | 7.880 | 8.340 | 7.840 | 8.280 | 8.280 | 7,441 |
| 2025-03-27 | 8.000 | 8.040 | 7.880 | 8.040 | 8.040 | 1,038 |
| 2025-03-26 | 8.020 | 8.020 | 7.840 | 8.000 | 8.000 | 2,622 |
| 2025-03-25 | 8.020 | 8.060 | 7.780 | 8.020 | 8.020 | 10,145 |
| 2025-03-24 | 8.220 | 8.220 | 7.940 | 8.100 | 8.100 | 5,926 |
| 2025-03-21 | 8.340 | 8.340 | 7.960 | 8.220 | 8.220 | 7,845 |
| 2025-03-20 | 8.680 | 8.680 | 8.100 | 8.340 | 8.340 | 10,385 |
| 2025-03-19 | 8.520 | 8.800 | 8.520 | 8.680 | 8.680 | 21,460 |
| 2025-03-18 | 8.440 | 8.500 | 8.120 | 8.500 | 8.500 | 9,295 |
| 2025-03-17 | 8.080 | 8.400 | 8.060 | 8.400 | 8.400 | 7,609 |
| 2025-03-13 | 8.020 | 8.020 | 8.000 | 8.020 | 8.020 | 207 |
| 2025-03-12 | 7.940 | 8.220 | 7.860 | 8.020 | 8.020 | 2,371 |
| 2025-03-11 | 8.000 | 8.040 | 7.740 | 7.980 | 7.980 | 8,069 |
| 2025-03-10 | 7.960 | 8.000 | 7.920 | 7.920 | 7.920 | 3,523 |
| 2025-03-07 | 8.000 | 8.140 | 7.900 | 8.140 | 8.140 | 1,880 |
| 2025-03-06 | 7.940 | 8.000 | 7.820 | 7.900 | 7.900 | 2,996 |
| 2025-03-05 | 8.140 | 8.180 | 7.800 | 8.080 | 8.080 | 6,773 |
| 2025-03-04 | 8.100 | 8.180 | 7.840 | 8.140 | 8.140 | 3,401 |
| 2025-03-03 | 7.960 | 8.200 | 7.940 | 8.100 | 8.100 | 3,283 |
| 2025-02-28 | 8.080 | 8.080 | 7.880 | 7.940 | 7.940 | 1,056 |
| 2025-02-27 | 8.060 | 8.060 | 7.840 | 8.060 | 8.060 | 3,301 |
| 2025-02-26 | 7.960 | 8.060 | 7.800 | 8.060 | 8.060 | 1,136 |
| 2025-02-25 | 8.020 | 8.060 | 7.700 | 7.720 | 7.720 | 4,741 |
| 2025-02-24 | 7.900 | 8.000 | 7.880 | 8.000 | 8.000 | 6,479 |
| 2025-02-21 | 8.020 | 8.020 | 7.900 | 7.900 | 7.900 | 4,392 |
| 2025-02-20 | 8.080 | 8.080 | 7.920 | 8.020 | 8.020 | 3,065 |
| 2025-02-19 | 8.200 | 8.200 | 7.980 | 8.080 | 8.080 | 5,496 |
| 2025-02-18 | 8.080 | 8.340 | 8.000 | 8.200 | 8.200 | 8,694 |
| 2025-02-17 | 8.180 | 8.340 | 8.060 | 8.280 | 8.280 | 3,642 |
| 2025-02-14 | 8.260 | 8.540 | 8.060 | 8.260 | 8.260 | 5,749 |
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.