Genxone SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 6.260 | 6.300 | 5.980 | 5.980 | 5.980 | 1,618 |
| 2024-07-26 | 6.300 | 6.300 | 5.980 | 6.260 | 6.260 | 1,566 |
| 2024-07-25 | 6.100 | 6.320 | 6.000 | 6.300 | 6.300 | 2,936 |
| 2024-07-24 | 6.100 | 6.100 | 6.080 | 6.100 | 6.100 | 183 |
| 2024-07-23 | 5.980 | 6.080 | 5.980 | 6.080 | 6.080 | 1,162 |
| 2024-07-22 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 1 |
| 2024-07-19 | 6.080 | 6.080 | 6.080 | 6.080 | 6.080 | 3 |
| 2024-07-18 | 6.080 | 6.080 | 6.080 | 6.080 | 6.080 | 1 |
| 2024-07-16 | 6.080 | 6.280 | 5.900 | 6.080 | 6.080 | 1,678 |
| 2024-07-15 | 6.300 | 6.300 | 6.040 | 6.080 | 6.080 | 259 |
| 2024-07-12 | 6.300 | 6.340 | 6.000 | 6.300 | 6.300 | 891 |
| 2024-07-11 | 6.200 | 6.300 | 6.200 | 6.300 | 6.300 | 40 |
| 2024-07-10 | 6.080 | 6.200 | 6.000 | 6.200 | 6.200 | 520 |
| 2024-07-09 | 5.860 | 6.100 | 5.860 | 6.100 | 6.100 | 413 |
| 2024-07-08 | 6.220 | 6.340 | 6.220 | 6.340 | 6.340 | 149 |
| 2024-07-05 | 6.160 | 6.220 | 6.160 | 6.220 | 6.220 | 500 |
| 2024-07-04 | 6.180 | 6.180 | 6.180 | 6.180 | 6.180 | 2 |
| 2024-07-03 | 6.120 | 6.200 | 5.980 | 6.180 | 6.180 | 963 |
| 2024-07-02 | 6.260 | 6.260 | 6.260 | 6.260 | 6.260 | 10 |
| 2024-07-01 | 5.820 | 6.300 | 5.820 | 6.260 | 6.260 | 2,091 |
| 2024-06-28 | 6.200 | 6.320 | 6.120 | 6.200 | 6.200 | 172 |
| 2024-06-27 | 6.300 | 6.360 | 6.060 | 6.200 | 6.200 | 1,883 |
| 2024-06-26 | 6.140 | 6.320 | 6.100 | 6.200 | 6.200 | 161 |
| 2024-06-25 | 6.180 | 6.380 | 6.180 | 6.340 | 6.340 | 176 |
| 2024-06-24 | 6.300 | 6.380 | 5.900 | 6.180 | 6.180 | 1,814 |
| 2024-06-21 | 6.300 | 6.360 | 6.200 | 6.300 | 6.300 | 390 |
| 2024-06-20 | 6.100 | 6.360 | 6.100 | 6.300 | 6.300 | 1,993 |
| 2024-06-19 | 5.800 | 6.080 | 5.800 | 6.080 | 6.080 | 1,080 |
| 2024-06-18 | 5.860 | 5.860 | 5.700 | 5.700 | 5.700 | 522 |
| 2024-06-17 | 5.620 | 6.080 | 5.600 | 5.720 | 5.720 | 4,159 |
| 2024-06-14 | 5.620 | 5.920 | 5.500 | 5.920 | 5.920 | 594 |
| 2024-06-13 | 5.440 | 5.720 | 5.400 | 5.400 | 5.400 | 2,126 |
| 2024-06-12 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 2 |
| 2024-06-11 | 5.440 | 5.720 | 4.900 | 5.400 | 5.400 | 12,782 |
| 2024-06-10 | 5.740 | 5.960 | 5.620 | 5.940 | 5.940 | 5,754 |
| 2024-06-07 | 5.880 | 5.900 | 5.740 | 5.740 | 5.740 | 55 |
| 2024-06-06 | 6.060 | 6.060 | 5.800 | 5.960 | 5.960 | 665 |
| 2024-06-05 | 5.700 | 6.080 | 5.700 | 6.060 | 6.060 | 3,518 |
| 2024-06-04 | 5.940 | 6.040 | 5.720 | 5.720 | 5.720 | 637 |
| 2024-06-03 | 6.180 | 6.180 | 5.780 | 5.780 | 5.780 | 2,272 |
| 2024-05-31 | 6.200 | 6.260 | 6.060 | 6.180 | 6.180 | 2,527 |
| 2024-05-29 | 6.280 | 6.280 | 6.060 | 6.060 | 6.060 | 462 |
| 2024-05-28 | 6.140 | 6.300 | 6.140 | 6.300 | 6.300 | 75 |
| 2024-05-27 | 6.000 | 6.140 | 5.800 | 6.140 | 6.140 | 504 |
| 2024-05-24 | 5.900 | 6.080 | 5.900 | 6.000 | 6.000 | 232 |
| 2024-05-23 | 5.800 | 5.920 | 5.800 | 5.900 | 5.900 | 333 |
| 2024-05-22 | 6.160 | 6.300 | 5.700 | 5.920 | 5.920 | 2,994 |
| 2024-05-21 | 6.000 | 6.340 | 6.000 | 6.000 | 6.000 | 2,037 |
| 2024-05-20 | 6.220 | 6.420 | 6.000 | 6.140 | 6.140 | 2,351 |
| 2024-05-17 | 6.400 | 6.400 | 6.100 | 6.100 | 6.100 | 420 |
| 2024-05-16 | 6.400 | 6.420 | 6.200 | 6.360 | 6.360 | 1,668 |
| 2024-05-15 | 6.460 | 6.460 | 6.220 | 6.420 | 6.420 | 130 |
| 2024-05-14 | 6.600 | 6.600 | 6.160 | 6.400 | 6.400 | 4,170 |
| 2024-05-13 | 6.940 | 6.940 | 6.200 | 6.400 | 6.400 | 7,065 |
| 2024-05-10 | 6.980 | 6.980 | 6.800 | 6.980 | 6.980 | 1,101 |
| 2024-05-09 | 7.040 | 7.100 | 6.800 | 6.980 | 6.980 | 1,459 |
| 2024-05-08 | 7.180 | 7.180 | 6.560 | 7.000 | 7.000 | 6,052 |
| 2024-05-07 | 6.940 | 7.260 | 6.880 | 6.880 | 6.880 | 2,398 |
| 2024-05-06 | 7.000 | 7.240 | 7.000 | 7.100 | 7.100 | 371 |
| 2024-05-02 | 7.260 | 7.260 | 6.760 | 7.100 | 7.100 | 425 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-06-17 | 1.0000 PLN |
| 2021-08-02 | 0.6500 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.