Genxone SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 13 of 21 · 1,235 trading daysOlder →

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.