Geotrans SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.760 | 3.760 | 3.700 | 3.760 | 3.760 | 5,678 |
| 2026-10-16 | 3.760 | 3.770 | 3.740 | 3.760 | 3.760 | 2,936 |
| 2026-10-15 | 3.880 | 3.880 | 3.760 | 3.770 | 3.770 | 5,007 |
| 2026-10-14 | 3.890 | 3.900 | 3.890 | 3.900 | 3.900 | 2,242 |
| 2026-10-13 | 3.990 | 3.990 | 3.880 | 3.900 | 3.900 | 1,243 |
| 2026-10-12 | 3.900 | 4.000 | 3.900 | 3.990 | 3.990 | 958 |
| 2026-10-09 | 4.000 | 4.000 | 3.900 | 4.000 | 4.000 | 2,430 |
| 2026-10-08 | 4.000 | 4.000 | 3.920 | 4.000 | 4.000 | 1,916 |
| 2026-10-07 | 4.060 | 4.060 | 3.900 | 3.930 | 3.930 | 10,035 |
| 2026-10-06 | 4.100 | 4.100 | 4.000 | 4.050 | 4.050 | 3,362 |
| 2026-10-05 | 4.120 | 4.220 | 4.070 | 4.120 | 4.120 | 4,903 |
| 2026-10-02 | 4.220 | 4.230 | 4.130 | 4.160 | 4.160 | 2,735 |
| 2026-10-01 | 4.160 | 4.240 | 4.100 | 4.240 | 4.240 | 810 |
| 2026-09-30 | 4.220 | 4.250 | 4.130 | 4.250 | 4.250 | 5,140 |
| 2026-09-29 | 4.240 | 4.250 | 4.220 | 4.220 | 4.220 | 400 |
| 2026-09-28 | 4.210 | 4.240 | 4.210 | 4.220 | 4.220 | 797 |
| 2026-09-25 | 4.260 | 4.260 | 4.180 | 4.260 | 4.260 | 6,273 |
| 2026-09-24 | 4.300 | 4.300 | 4.240 | 4.250 | 4.250 | 1,121 |
| 2026-09-23 | 4.380 | 4.380 | 4.250 | 4.300 | 4.300 | 4,637 |
| 2026-09-22 | 4.400 | 4.410 | 4.400 | 4.410 | 4.410 | 77 |
| 2026-09-21 | 4.400 | 4.400 | 4.260 | 4.390 | 4.390 | 2,167 |
| 2026-09-18 | 4.420 | 4.430 | 4.380 | 4.420 | 4.420 | 662 |
| 2026-09-17 | 4.380 | 4.410 | 4.330 | 4.410 | 4.410 | 329 |
| 2026-09-16 | 4.310 | 4.380 | 4.310 | 4.380 | 4.380 | 36 |
| 2026-09-15 | 4.320 | 4.380 | 4.250 | 4.380 | 4.380 | 3,329 |
| 2026-09-14 | 4.330 | 4.400 | 4.320 | 4.320 | 4.320 | 597 |
| 2026-09-11 | 4.380 | 4.410 | 4.300 | 4.400 | 4.400 | 1,331 |
| 2026-09-10 | 4.370 | 4.400 | 4.350 | 4.400 | 4.400 | 2,074 |
| 2026-09-09 | 4.460 | 4.460 | 4.250 | 4.450 | 4.450 | 7,540 |
| 2026-09-08 | 4.560 | 4.560 | 4.550 | 4.550 | 4.550 | 26 |
| 2026-09-07 | 4.570 | 4.580 | 4.400 | 4.570 | 4.570 | 5,427 |
| 2026-09-04 | 4.430 | 4.580 | 4.430 | 4.570 | 4.570 | 1,059 |
| 2026-09-03 | 4.600 | 4.610 | 4.420 | 4.570 | 4.570 | 2,447 |
| 2026-09-02 | 4.600 | 4.600 | 4.490 | 4.600 | 4.600 | 1,328 |
| 2026-09-01 | 4.550 | 4.600 | 4.400 | 4.590 | 4.590 | 5,379 |
| 2026-08-31 | 4.440 | 4.720 | 4.440 | 4.610 | 4.610 | 3,499 |
| 2026-08-28 | 4.500 | 4.500 | 4.440 | 4.440 | 4.440 | 197 |
| 2026-08-27 | 4.500 | 4.500 | 4.430 | 4.500 | 4.500 | 631 |
| 2026-08-26 | 4.500 | 4.500 | 4.400 | 4.500 | 4.500 | 1,049 |
| 2026-08-25 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 1,109 |
| 2026-08-24 | 4.450 | 4.540 | 4.430 | 4.540 | 4.540 | 1,135 |
| 2026-08-21 | 4.510 | 4.550 | 4.390 | 4.550 | 4.550 | 4,106 |
| 2026-08-20 | 4.520 | 4.520 | 4.450 | 4.510 | 4.510 | 314 |
| 2026-08-19 | 4.510 | 4.510 | 4.400 | 4.510 | 4.510 | 1,002 |
| 2026-08-18 | 4.600 | 4.760 | 4.550 | 4.550 | 4.550 | 11,792 |
| 2026-08-17 | 4.460 | 4.500 | 4.350 | 4.480 | 4.480 | 1,982 |
| 2026-08-14 | 4.540 | 4.550 | 4.460 | 4.460 | 4.460 | 224 |
| 2026-08-13 | 4.540 | 4.540 | 4.470 | 4.540 | 4.540 | 1,605 |
| 2026-08-12 | 4.570 | 4.570 | 4.500 | 4.550 | 4.550 | 1,101 |
| 2026-08-11 | 4.630 | 4.630 | 4.500 | 4.570 | 4.570 | 650 |
| 2026-08-10 | 4.620 | 4.650 | 4.450 | 4.630 | 4.630 | 1,901 |
| 2026-08-07 | 4.450 | 4.750 | 4.450 | 4.640 | 4.640 | 2,742 |
| 2026-08-06 | 4.430 | 4.560 | 4.380 | 4.500 | 4.500 | 1,742 |
| 2026-08-05 | 4.500 | 4.500 | 4.440 | 4.490 | 4.490 | 1,563 |
| 2026-08-04 | 4.500 | 4.500 | 4.430 | 4.500 | 4.500 | 2,560 |
| 2026-08-03 | 4.470 | 4.500 | 4.340 | 4.500 | 4.500 | 11,562 |
| 2026-07-31 | 4.570 | 4.570 | 4.300 | 4.470 | 4.470 | 6,210 |
| 2026-07-30 | 4.670 | 4.840 | 4.580 | 4.580 | 4.580 | 8,302 |
| 2026-07-29 | 4.760 | 4.840 | 4.760 | 4.840 | 4.840 | 8,076 |
| 2026-07-28 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 7 |
Page 1 of 3 · 129 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.