Genxone SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-05 | 7.900 | 7.960 | 7.760 | 7.920 | 7.920 | 1,553 |
| 2024-02-02 | 7.940 | 7.940 | 7.780 | 7.880 | 7.880 | 235 |
| 2024-02-01 | 7.840 | 7.960 | 7.800 | 7.940 | 7.940 | 941 |
| 2024-01-31 | 7.920 | 7.920 | 7.720 | 7.840 | 7.840 | 538 |
| 2024-01-30 | 7.960 | 7.960 | 7.700 | 7.920 | 7.920 | 1,516 |
| 2024-01-29 | 7.900 | 7.960 | 7.780 | 7.960 | 7.960 | 1,246 |
| 2024-01-26 | 7.900 | 7.960 | 7.760 | 7.900 | 7.900 | 519 |
| 2024-01-25 | 7.900 | 7.900 | 7.720 | 7.900 | 7.900 | 834 |
| 2024-01-24 | 7.880 | 7.960 | 7.800 | 7.920 | 7.920 | 1,731 |
| 2024-01-23 | 7.880 | 7.880 | 7.700 | 7.860 | 7.860 | 839 |
| 2024-01-22 | 7.760 | 7.960 | 7.700 | 7.720 | 7.720 | 1,013 |
| 2024-01-19 | 7.840 | 7.960 | 7.820 | 7.960 | 7.960 | 2,314 |
| 2024-01-18 | 7.780 | 7.820 | 7.600 | 7.820 | 7.820 | 1,075 |
| 2024-01-17 | 7.560 | 7.800 | 7.480 | 7.780 | 7.780 | 3,244 |
| 2024-01-16 | 7.560 | 7.760 | 7.500 | 7.760 | 7.760 | 3,159 |
| 2024-01-15 | 7.020 | 7.560 | 7.020 | 7.560 | 7.560 | 1,650 |
| 2024-01-12 | 7.540 | 7.560 | 7.000 | 7.000 | 7.000 | 2,154 |
| 2024-01-11 | 7.260 | 7.520 | 7.260 | 7.520 | 7.520 | 4,396 |
| 2024-01-10 | 7.460 | 7.460 | 7.000 | 7.200 | 7.200 | 1,789 |
| 2024-01-09 | 7.160 | 7.440 | 6.960 | 7.440 | 7.440 | 5,582 |
| 2024-01-08 | 6.820 | 7.280 | 6.800 | 7.200 | 7.200 | 7,076 |
| 2024-01-05 | 6.580 | 6.840 | 6.480 | 6.820 | 6.820 | 3,391 |
| 2024-01-04 | 6.080 | 6.880 | 6.080 | 6.760 | 6.760 | 8,238 |
| 2024-01-03 | 6.000 | 6.200 | 5.780 | 6.000 | 6.000 | 7,277 |
| 2024-01-02 | 5.460 | 5.800 | 5.460 | 5.680 | 5.680 | 2,532 |
| 2023-12-29 | 5.440 | 5.480 | 5.260 | 5.380 | 5.380 | 2,375 |
| 2023-12-28 | 5.060 | 5.460 | 5.060 | 5.400 | 5.400 | 4,020 |
| 2023-12-27 | 5.380 | 5.480 | 5.100 | 5.320 | 5.320 | 11,019 |
| 2023-12-22 | 5.380 | 5.380 | 5.060 | 5.380 | 5.380 | 7,818 |
| 2023-12-21 | 5.660 | 5.680 | 5.000 | 5.360 | 5.360 | 10,171 |
| 2023-12-20 | 5.660 | 5.680 | 5.500 | 5.680 | 5.680 | 5,744 |
| 2023-12-19 | 5.720 | 5.980 | 5.680 | 5.700 | 5.700 | 2,217 |
| 2023-12-18 | 5.820 | 5.920 | 5.760 | 5.780 | 5.780 | 2,614 |
| 2023-12-15 | 5.920 | 5.980 | 5.820 | 5.820 | 5.820 | 3,331 |
| 2023-12-14 | 6.060 | 6.060 | 5.920 | 5.920 | 5.920 | 2,730 |
| 2023-12-13 | 6.000 | 6.080 | 5.960 | 5.960 | 5.960 | 365 |
| 2023-12-12 | 6.080 | 6.140 | 5.960 | 6.080 | 6.080 | 1,631 |
| 2023-12-11 | 5.860 | 6.140 | 5.640 | 6.100 | 6.100 | 6,846 |
| 2023-12-08 | 5.820 | 5.880 | 5.660 | 5.880 | 5.880 | 1,094 |
| 2023-12-07 | 5.860 | 5.940 | 5.800 | 5.940 | 5.940 | 1,427 |
| 2023-12-06 | 5.860 | 5.940 | 5.840 | 5.860 | 5.860 | 2,212 |
| 2023-12-05 | 5.980 | 5.980 | 5.820 | 5.960 | 5.960 | 1,650 |
| 2023-12-04 | 6.000 | 6.140 | 5.900 | 5.980 | 5.980 | 3,420 |
| 2023-12-01 | 6.140 | 6.140 | 6.020 | 6.140 | 6.140 | 383 |
| 2023-11-30 | 6.040 | 6.160 | 5.820 | 6.100 | 6.100 | 1,092 |
| 2023-11-29 | 6.220 | 6.220 | 5.700 | 5.840 | 5.840 | 3,827 |
| 2023-11-28 | 6.280 | 6.280 | 6.040 | 6.220 | 6.220 | 527 |
| 2023-11-27 | 6.000 | 6.360 | 6.000 | 6.200 | 6.200 | 5,388 |
| 2023-11-24 | 6.600 | 6.600 | 6.040 | 6.040 | 6.040 | 21,355 |
| 2023-11-23 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 102 |
| 2023-11-22 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 200 |
| 2023-11-20 | 6.320 | 6.600 | 6.300 | 6.600 | 6.600 | 661 |
| 2023-11-17 | 6.700 | 6.700 | 6.300 | 6.600 | 6.600 | 502 |
| 2023-11-16 | 6.660 | 6.660 | 6.500 | 6.660 | 6.660 | 2,385 |
| 2023-11-15 | 6.400 | 6.700 | 6.400 | 6.660 | 6.660 | 373 |
| 2023-11-14 | 6.400 | 6.740 | 6.220 | 6.700 | 6.700 | 1,943 |
| 2023-11-13 | 6.400 | 6.480 | 6.120 | 6.400 | 6.400 | 3,316 |
| 2023-11-10 | 6.720 | 6.800 | 6.500 | 6.500 | 6.500 | 840 |
| 2023-11-09 | 6.800 | 6.800 | 6.500 | 6.800 | 6.800 | 489 |
| 2023-11-08 | 6.600 | 6.780 | 6.560 | 6.780 | 6.780 | 101 |
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.