Genxone SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-07 | 6.580 | 6.800 | 6.580 | 6.580 | 6.580 | 47 |
| 2023-11-06 | 6.640 | 6.800 | 6.540 | 6.600 | 6.600 | 1,295 |
| 2023-11-03 | 6.640 | 6.800 | 6.440 | 6.440 | 6.440 | 996 |
| 2023-11-02 | 6.700 | 6.700 | 6.500 | 6.640 | 6.640 | 1,014 |
| 2023-10-31 | 6.560 | 6.900 | 6.500 | 6.500 | 6.500 | 2,078 |
| 2023-10-30 | 6.840 | 6.840 | 6.640 | 6.840 | 6.840 | 6 |
| 2023-10-27 | 6.800 | 6.840 | 6.560 | 6.840 | 6.840 | 1,652 |
| 2023-10-26 | 6.980 | 6.980 | 6.780 | 6.800 | 6.800 | 1,120 |
| 2023-10-25 | 6.940 | 7.000 | 6.880 | 7.000 | 7.000 | 624 |
| 2023-10-24 | 6.960 | 6.960 | 6.760 | 6.920 | 6.920 | 920 |
| 2023-10-23 | 7.000 | 7.000 | 6.600 | 6.900 | 6.900 | 1,569 |
| 2023-10-20 | 6.860 | 7.000 | 6.860 | 7.000 | 7.000 | 270 |
| 2023-10-19 | 6.780 | 6.800 | 6.640 | 6.800 | 6.800 | 224 |
| 2023-10-18 | 6.700 | 6.800 | 6.600 | 6.780 | 6.780 | 613 |
| 2023-10-17 | 6.600 | 6.760 | 6.580 | 6.700 | 6.700 | 1,107 |
| 2023-10-16 | 6.800 | 6.800 | 6.500 | 6.780 | 6.780 | 173 |
| 2023-10-13 | 6.820 | 6.820 | 6.800 | 6.820 | 6.820 | 359 |
| 2023-10-12 | 6.700 | 6.700 | 6.600 | 6.600 | 6.600 | 188 |
| 2023-10-11 | 6.900 | 6.900 | 6.620 | 6.620 | 6.620 | 322 |
| 2023-10-10 | 6.700 | 6.900 | 6.560 | 6.880 | 6.880 | 751 |
| 2023-10-09 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 305 |
| 2023-10-06 | 6.800 | 7.000 | 6.500 | 7.000 | 7.000 | 2,217 |
| 2023-10-05 | 7.000 | 7.000 | 6.800 | 6.800 | 6.800 | 453 |
| 2023-10-04 | 6.980 | 7.020 | 6.700 | 7.000 | 7.000 | 176 |
| 2023-10-03 | 6.800 | 7.140 | 6.500 | 6.940 | 6.940 | 2,406 |
| 2023-10-02 | 7.000 | 7.160 | 6.640 | 6.640 | 6.640 | 2,673 |
| 2023-09-29 | 7.180 | 7.180 | 6.900 | 7.000 | 7.000 | 117 |
| 2023-09-28 | 7.300 | 7.300 | 6.740 | 7.180 | 7.180 | 624 |
| 2023-09-27 | 6.940 | 7.200 | 6.940 | 7.200 | 7.200 | 59 |
| 2023-09-26 | 6.960 | 7.360 | 6.940 | 6.940 | 6.940 | 1,246 |
| 2023-09-25 | 7.060 | 7.060 | 6.640 | 6.940 | 6.940 | 1,741 |
| 2023-09-22 | 7.020 | 7.260 | 7.020 | 7.260 | 7.260 | 11 |
| 2023-09-21 | 7.040 | 7.080 | 7.020 | 7.020 | 7.020 | 2,030 |
| 2023-09-20 | 7.480 | 7.620 | 7.020 | 7.300 | 7.300 | 4,542 |
| 2023-09-19 | 7.700 | 7.800 | 7.500 | 7.500 | 7.500 | 950 |
| 2023-09-18 | 7.700 | 7.800 | 7.660 | 7.700 | 7.700 | 1,170 |
| 2023-09-15 | 7.700 | 7.800 | 7.620 | 7.700 | 7.700 | 235 |
| 2023-09-14 | 7.860 | 7.860 | 7.560 | 7.740 | 7.740 | 794 |
| 2023-09-13 | 8.000 | 8.000 | 7.800 | 7.860 | 7.860 | 719 |
| 2023-09-12 | 8.000 | 8.100 | 7.800 | 8.000 | 8.000 | 826 |
| 2023-09-11 | 8.300 | 8.300 | 8.000 | 8.100 | 8.100 | 626 |
| 2023-09-08 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 4 |
| 2023-09-07 | 8.280 | 8.280 | 8.260 | 8.260 | 8.260 | 227 |
| 2023-09-06 | 8.100 | 8.280 | 8.100 | 8.280 | 8.280 | 202 |
| 2023-09-05 | 8.140 | 8.280 | 8.000 | 8.200 | 8.200 | 866 |
| 2023-09-04 | 8.320 | 8.360 | 8.320 | 8.320 | 8.320 | 137 |
| 2023-09-01 | 8.320 | 8.320 | 8.260 | 8.260 | 8.260 | 6 |
| 2023-08-31 | 8.180 | 8.360 | 8.080 | 8.080 | 8.080 | 501 |
| 2023-08-30 | 8.200 | 8.200 | 8.060 | 8.160 | 8.160 | 394 |
| 2023-08-29 | 8.340 | 8.340 | 8.120 | 8.340 | 8.340 | 198 |
| 2023-08-28 | 8.200 | 8.340 | 8.200 | 8.200 | 8.200 | 235 |
| 2023-08-25 | 8.300 | 8.300 | 8.220 | 8.300 | 8.300 | 210 |
| 2023-08-24 | 8.300 | 8.440 | 7.920 | 8.300 | 8.300 | 1,667 |
| 2023-08-23 | 8.420 | 8.420 | 8.120 | 8.120 | 8.120 | 332 |
| 2023-08-22 | 8.460 | 8.480 | 8.180 | 8.200 | 8.200 | 574 |
| 2023-08-21 | 8.500 | 8.500 | 8.140 | 8.140 | 8.140 | 639 |
| 2023-08-18 | 8.480 | 8.700 | 8.300 | 8.500 | 8.500 | 483 |
| 2023-08-17 | 8.660 | 8.700 | 8.500 | 8.500 | 8.500 | 1,013 |
| 2023-08-16 | 8.600 | 8.600 | 8.500 | 8.560 | 8.560 | 368 |
| 2023-08-14 | 8.620 | 8.700 | 8.300 | 8.660 | 8.660 | 464 |
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.