Geotrans SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 8.100 | 8.300 | 8.000 | 8.300 | 8.300 | 3,629 |
| 2025-02-12 | 8.220 | 8.280 | 8.040 | 8.100 | 8.100 | 2,439 |
| 2025-02-11 | 8.420 | 8.420 | 8.060 | 8.220 | 8.220 | 2,483 |
| 2025-02-10 | 8.860 | 8.860 | 8.120 | 8.420 | 8.420 | 19,087 |
| 2025-02-07 | 8.020 | 8.200 | 7.800 | 7.960 | 7.960 | 5,073 |
| 2025-02-06 | 8.400 | 8.400 | 8.020 | 8.020 | 8.020 | 6,010 |
| 2025-02-05 | 8.460 | 8.660 | 8.000 | 8.400 | 8.400 | 4,918 |
| 2025-02-04 | 8.660 | 8.660 | 8.360 | 8.460 | 8.460 | 1,566 |
| 2025-02-03 | 8.200 | 8.660 | 8.120 | 8.660 | 8.660 | 2,547 |
| 2025-01-31 | 8.480 | 8.540 | 8.320 | 8.340 | 8.340 | 8,666 |
| 2025-01-30 | 8.660 | 8.840 | 8.100 | 8.480 | 8.480 | 10,766 |
| 2025-01-29 | 8.800 | 9.000 | 8.660 | 8.860 | 8.860 | 8,695 |
| 2025-01-28 | 8.020 | 9.180 | 8.020 | 8.820 | 8.820 | 43,778 |
| 2025-01-27 | 7.900 | 8.020 | 7.800 | 8.020 | 8.020 | 9,088 |
| 2025-01-24 | 7.760 | 8.200 | 7.500 | 8.080 | 8.080 | 31,533 |
| 2025-01-23 | 7.700 | 7.760 | 7.320 | 7.760 | 7.760 | 16,745 |
| 2025-01-22 | 7.580 | 7.920 | 7.260 | 7.700 | 7.700 | 25,989 |
| 2025-01-21 | 6.460 | 7.980 | 6.300 | 7.520 | 7.520 | 79,263 |
| 2025-01-20 | 6.500 | 6.500 | 6.300 | 6.480 | 6.480 | 3,484 |
| 2025-01-17 | 6.540 | 6.540 | 6.420 | 6.500 | 6.500 | 1,916 |
| 2025-01-16 | 6.500 | 6.580 | 6.460 | 6.540 | 6.540 | 6,454 |
| 2025-01-15 | 6.660 | 6.660 | 6.500 | 6.580 | 6.580 | 1,442 |
| 2025-01-14 | 6.540 | 6.660 | 6.500 | 6.660 | 6.660 | 4,941 |
| 2025-01-13 | 6.800 | 6.800 | 6.500 | 6.560 | 6.560 | 5,728 |
| 2025-01-10 | 6.720 | 6.840 | 6.600 | 6.800 | 6.800 | 3,164 |
| 2025-01-09 | 6.840 | 7.000 | 6.680 | 6.840 | 6.840 | 3,156 |
| 2025-01-08 | 7.000 | 7.000 | 6.640 | 6.820 | 6.820 | 20,708 |
| 2025-01-07 | 6.000 | 6.600 | 6.000 | 6.500 | 6.500 | 23,158 |
| 2025-01-03 | 5.800 | 6.000 | 5.560 | 6.000 | 6.000 | 11,084 |
| 2025-01-02 | 5.760 | 5.860 | 5.680 | 5.860 | 5.860 | 1,798 |
| 2024-12-30 | 5.600 | 5.840 | 5.560 | 5.760 | 5.760 | 6,375 |
| 2024-12-27 | 5.580 | 5.640 | 5.540 | 5.620 | 5.620 | 2,244 |
| 2024-12-23 | 5.620 | 5.960 | 5.320 | 5.580 | 5.580 | 28,996 |
| 2024-12-20 | 5.600 | 5.980 | 5.500 | 5.960 | 5.960 | 16,404 |
| 2024-12-19 | 5.580 | 5.700 | 5.180 | 5.600 | 5.600 | 14,714 |
| 2024-12-18 | 5.600 | 5.700 | 5.480 | 5.600 | 5.600 | 9,725 |
| 2024-12-17 | 5.600 | 5.700 | 5.400 | 5.600 | 5.600 | 27,245 |
| 2024-12-16 | 5.780 | 5.840 | 5.400 | 5.660 | 5.660 | 19,365 |
| 2024-12-13 | 5.880 | 5.900 | 5.700 | 5.880 | 5.880 | 6,171 |
| 2024-12-12 | 6.000 | 6.000 | 5.760 | 5.980 | 5.980 | 5,813 |
| 2024-12-11 | 6.000 | 6.000 | 5.920 | 6.000 | 6.000 | 1,742 |
| 2024-12-10 | 6.040 | 6.040 | 5.920 | 6.000 | 6.000 | 4,021 |
| 2024-12-09 | 6.040 | 6.100 | 6.040 | 6.040 | 6.040 | 3,448 |
| 2024-12-06 | 6.000 | 6.140 | 6.000 | 6.140 | 6.140 | 1,241 |
| 2024-12-05 | 6.060 | 6.160 | 6.020 | 6.040 | 6.040 | 1,371 |
| 2024-12-04 | 6.100 | 6.260 | 6.080 | 6.080 | 6.080 | 2,554 |
| 2024-12-03 | 6.120 | 6.120 | 6.100 | 6.100 | 6.100 | 1,185 |
| 2024-12-02 | 6.180 | 6.260 | 6.120 | 6.120 | 6.120 | 423 |
| 2024-11-29 | 6.100 | 6.200 | 6.100 | 6.180 | 6.180 | 291 |
| 2024-11-28 | 6.320 | 6.340 | 6.100 | 6.100 | 6.100 | 4,240 |
| 2024-11-27 | 6.340 | 6.340 | 6.200 | 6.320 | 6.320 | 2,039 |
| 2024-11-26 | 6.140 | 6.340 | 6.140 | 6.340 | 6.340 | 2,610 |
| 2024-11-25 | 6.100 | 6.280 | 6.080 | 6.260 | 6.260 | 1,566 |
| 2024-11-22 | 6.240 | 6.240 | 6.120 | 6.120 | 6.120 | 2,770 |
| 2024-11-21 | 6.100 | 6.260 | 6.100 | 6.260 | 6.260 | 1,148 |
| 2024-11-20 | 6.080 | 6.220 | 6.080 | 6.100 | 6.100 | 2,974 |
| 2024-11-19 | 6.200 | 6.220 | 5.720 | 6.100 | 6.100 | 14,521 |
| 2024-11-18 | 6.300 | 6.380 | 6.140 | 6.380 | 6.380 | 4,003 |
| 2024-11-15 | 6.340 | 6.340 | 6.300 | 6.300 | 6.300 | 1,755 |
| 2024-11-14 | 6.440 | 6.440 | 6.320 | 6.320 | 6.320 | 1,039 |
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.