Genxone SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 7.260 | 7.260 | 6.760 | 7.100 | 7.100 | 425 |
| 2024-04-30 | 6.880 | 7.240 | 6.840 | 7.240 | 7.240 | 1,845 |
| 2024-04-29 | 6.900 | 7.180 | 6.900 | 7.180 | 7.180 | 211 |
| 2024-04-26 | 7.180 | 7.360 | 6.900 | 6.960 | 6.960 | 2,542 |
| 2024-04-25 | 7.100 | 7.280 | 7.000 | 7.000 | 7.000 | 763 |
| 2024-04-24 | 7.340 | 7.340 | 6.980 | 7.100 | 7.100 | 80 |
| 2024-04-23 | 7.020 | 7.340 | 6.920 | 7.340 | 7.340 | 189 |
| 2024-04-22 | 7.180 | 7.380 | 7.000 | 7.000 | 7.000 | 334 |
| 2024-04-19 | 6.760 | 7.400 | 6.760 | 7.180 | 7.180 | 3,996 |
| 2024-04-18 | 6.780 | 7.040 | 6.700 | 6.880 | 6.880 | 2,852 |
| 2024-04-17 | 6.240 | 6.860 | 6.200 | 6.820 | 6.820 | 4,049 |
| 2024-04-16 | 6.100 | 6.260 | 6.040 | 6.260 | 6.260 | 1,891 |
| 2024-04-15 | 6.000 | 6.160 | 5.940 | 6.160 | 6.160 | 490 |
| 2024-04-12 | 6.160 | 6.400 | 6.000 | 6.100 | 6.100 | 1,864 |
| 2024-04-11 | 5.840 | 6.160 | 5.780 | 6.160 | 6.160 | 2,124 |
| 2024-04-10 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 2 |
| 2024-04-09 | 6.140 | 6.180 | 5.920 | 6.100 | 6.100 | 3,523 |
| 2024-04-08 | 6.200 | 6.280 | 5.940 | 5.940 | 5.940 | 363 |
| 2024-04-05 | 6.180 | 6.180 | 6.040 | 6.180 | 6.180 | 1,720 |
| 2024-04-04 | 6.120 | 6.240 | 5.900 | 6.080 | 6.080 | 2,458 |
| 2024-04-03 | 6.340 | 6.360 | 5.920 | 6.120 | 6.120 | 3,603 |
| 2024-04-02 | 6.060 | 6.600 | 5.620 | 6.440 | 6.440 | 7,318 |
| 2024-03-28 | 6.600 | 6.600 | 6.060 | 6.060 | 6.060 | 1,147 |
| 2024-03-27 | 6.780 | 6.940 | 6.200 | 6.700 | 6.700 | 3,886 |
| 2024-03-26 | 7.100 | 7.520 | 6.380 | 6.680 | 6.680 | 12,361 |
| 2024-03-25 | 8.180 | 8.180 | 7.140 | 7.380 | 7.380 | 2,585 |
| 2024-03-22 | 8.260 | 8.260 | 7.940 | 8.200 | 8.200 | 2,109 |
| 2024-03-21 | 8.140 | 8.280 | 8.000 | 8.260 | 8.260 | 2,069 |
| 2024-03-20 | 8.340 | 8.360 | 8.080 | 8.140 | 8.140 | 1,312 |
| 2024-03-19 | 8.340 | 8.360 | 8.060 | 8.360 | 8.360 | 1,883 |
| 2024-03-18 | 8.000 | 8.340 | 7.900 | 8.340 | 8.340 | 13,255 |
| 2024-03-15 | 7.760 | 8.080 | 7.500 | 8.000 | 8.000 | 14,646 |
| 2024-03-14 | 7.740 | 7.760 | 7.440 | 7.760 | 7.760 | 4,507 |
| 2024-03-13 | 7.780 | 7.780 | 7.540 | 7.740 | 7.740 | 54 |
| 2024-03-12 | 7.680 | 7.780 | 7.620 | 7.780 | 7.780 | 184 |
| 2024-03-11 | 7.680 | 7.820 | 7.520 | 7.680 | 7.680 | 8,634 |
| 2024-03-08 | 7.000 | 7.440 | 6.740 | 7.380 | 7.380 | 5,453 |
| 2024-03-07 | 7.220 | 7.220 | 6.800 | 7.000 | 7.000 | 2,110 |
| 2024-03-06 | 7.000 | 7.660 | 6.740 | 6.740 | 6.740 | 7,616 |
| 2024-03-05 | 6.980 | 7.000 | 6.700 | 7.000 | 7.000 | 1,153 |
| 2024-03-04 | 6.920 | 6.980 | 6.760 | 6.980 | 6.980 | 1,254 |
| 2024-03-01 | 6.940 | 6.940 | 6.720 | 6.940 | 6.940 | 2,637 |
| 2024-02-29 | 6.700 | 6.920 | 6.440 | 6.800 | 6.800 | 1,782 |
| 2024-02-28 | 6.700 | 6.700 | 6.400 | 6.700 | 6.700 | 971 |
| 2024-02-27 | 6.320 | 6.700 | 6.320 | 6.700 | 6.700 | 345 |
| 2024-02-26 | 6.700 | 6.700 | 6.420 | 6.500 | 6.500 | 1,380 |
| 2024-02-23 | 6.980 | 6.980 | 6.600 | 6.760 | 6.760 | 312 |
| 2024-02-22 | 6.740 | 6.980 | 6.600 | 6.980 | 6.980 | 1,635 |
| 2024-02-21 | 6.780 | 6.780 | 6.360 | 6.740 | 6.740 | 989 |
| 2024-02-20 | 6.680 | 6.980 | 6.600 | 6.700 | 6.700 | 1,125 |
| 2024-02-19 | 6.400 | 6.680 | 6.400 | 6.680 | 6.680 | 1,433 |
| 2024-02-16 | 6.640 | 6.640 | 6.240 | 6.400 | 6.400 | 941 |
| 2024-02-15 | 6.660 | 6.660 | 6.320 | 6.640 | 6.640 | 675 |
| 2024-02-14 | 6.740 | 6.740 | 6.460 | 6.600 | 6.600 | 683 |
| 2024-02-13 | 6.400 | 6.760 | 6.000 | 6.740 | 6.740 | 8,265 |
| 2024-02-12 | 6.940 | 6.940 | 6.380 | 6.740 | 6.740 | 2,853 |
| 2024-02-09 | 7.580 | 7.580 | 7.040 | 7.140 | 7.140 | 1,568 |
| 2024-02-08 | 7.580 | 7.580 | 7.580 | 7.580 | 7.580 | 60 |
| 2024-02-07 | 7.560 | 7.800 | 7.560 | 7.800 | 7.800 | 52 |
| 2024-02-06 | 7.940 | 7.940 | 7.580 | 7.820 | 7.820 | 1,116 |
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.