Geotrans SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	6.480	6.480	6.460	6.460	6.460	112
2024-11-12	6.580	6.580	6.360	6.480	6.480	2,115
2024-11-08	6.760	6.760	6.440	6.580	6.580	4,676
2024-11-07	6.540	6.880	6.420	6.760	6.760	7,548
2024-11-06	6.360	6.580	6.360	6.540	6.540	6,082
2024-11-05	6.340	6.340	6.280	6.340	6.340	202
2024-11-04	6.400	6.400	6.320	6.380	6.380	1,019
2024-10-31	6.380	6.480	6.200	6.420	6.420	3,220
2024-10-30	6.400	6.400	6.400	6.400	6.400	392
2024-10-29	6.560	6.600	6.400	6.400	6.400	603
2024-10-28	6.540	6.660	6.420	6.580	6.580	348
2024-10-25	6.640	6.760	6.480	6.560	6.560	1,627
2024-10-24	6.360	6.740	6.360	6.740	6.740	6,094
2024-10-23	6.320	6.400	6.320	6.340	6.340	1,091
2024-10-22	6.420	6.420	6.320	6.400	6.400	792
2024-10-21	6.400	6.420	6.320	6.420	6.420	1,217
2024-10-18	6.280	6.440	6.280	6.420	6.420	13,179
2024-10-17	6.100	6.100	5.920	5.920	5.920	1,113
2024-10-16	6.100	6.120	5.940	6.100	6.100	1,733
2024-10-15	6.020	6.100	6.000	6.100	6.100	861
2024-10-14	6.100	6.100	6.020	6.060	6.060	311
2024-10-11	6.120	6.120	6.020	6.020	6.020	2,501
2024-10-10	6.020	6.120	6.000	6.120	6.120	1,893
2024-10-09	6.060	6.200	6.060	6.100	6.100	1,314
2024-10-08	6.000	6.080	6.000	6.040	6.040	2,622
2024-10-07	6.100	6.100	6.000	6.000	6.000	1,600
2024-10-04	6.100	6.160	6.000	6.160	6.160	533
2024-10-03	6.080	6.200	6.080	6.200	6.200	865
2024-10-02	6.160	6.160	6.060	6.080	6.080	860
2024-10-01	6.000	6.200	5.900	6.200	6.200	2,083
2024-09-30	6.080	6.080	6.080	6.080	6.080	580
2024-09-27	6.020	6.200	6.000	6.180	6.180	1,704
2024-09-26	6.220	6.220	6.160	6.180	6.180	65
2024-09-25	6.200	6.240	6.000	6.220	6.220	4,164
2024-09-24	6.240	6.240	6.120	6.120	6.120	256
2024-09-23	6.220	6.240	6.100	6.240	6.240	582
2024-09-20	6.100	6.220	6.100	6.220	6.220	277
2024-09-19	6.300	6.360	6.000	6.000	6.000	5,198
2024-09-18	6.300	6.340	6.240	6.240	6.240	447
2024-09-17	6.300	6.300	6.260	6.300	6.300	1,213
2024-09-16	6.300	6.300	6.240	6.300	6.300	856
2024-09-13	6.220	6.340	6.200	6.280	6.280	962
2024-09-12	6.360	6.360	6.200	6.340	6.340	1,041
2024-09-11	6.360	6.360	6.360	6.360	6.360	2
2024-09-10	6.360	6.360	6.200	6.360	6.360	1,171
2024-09-09	6.400	6.400	6.220	6.380	6.380	1,831
2024-09-06	6.400	6.400	6.300	6.400	6.400	782
2024-09-05	6.320	6.440	6.240	6.440	6.440	1,132
2024-09-04	6.360	6.360	6.320	6.320	6.320	102
2024-09-03	6.240	6.400	6.240	6.360	6.360	1,331
2024-09-02	6.300	6.480	6.240	6.240	6.240	3,582
2024-08-30	6.340	6.440	6.340	6.380	6.380	1,078
2024-08-29	6.280	6.400	6.260	6.400	6.400	354
2024-08-28	6.300	6.420	6.300	6.380	6.380	104
2024-08-27	6.260	6.440	6.240	6.240	6.240	2,119
2024-08-26	6.340	6.420	6.240	6.240	6.240	3,589
2024-08-23	6.480	6.480	6.220	6.300	6.300	11,089
2024-08-22	6.660	6.780	6.500	6.500	6.500	2,401
2024-08-21	6.540	6.680	6.540	6.680	6.680	799
2024-08-20	6.660	6.660	6.640	6.640	6.640	215

← NewerPage 9 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.