Genxone SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-11	8.420	8.600	8.120	8.600	8.600	1,902
2023-08-10	8.280	8.460	8.100	8.460	8.460	1,289
2023-08-09	8.160	8.280	8.100	8.280	8.280	884
2023-08-08	8.300	8.480	8.160	8.160	8.160	2,782
2023-08-07	8.300	8.360	8.300	8.360	8.360	190
2023-08-04	8.320	8.320	7.920	8.200	8.200	359
2023-08-03	8.040	8.360	8.000	8.360	8.360	971
2023-08-02	8.160	8.320	8.160	8.320	8.320	244
2023-08-01	8.200	8.340	8.040	8.320	8.320	32
2023-07-31	8.460	8.460	7.900	8.200	8.200	7,506
2023-07-28	8.480	8.480	8.240	8.480	8.480	664
2023-07-27	8.380	8.480	8.200	8.480	8.480	669
2023-07-26	8.400	8.400	8.200	8.200	8.200	1,652
2023-07-25	8.480	8.480	8.300	8.440	8.440	66
2023-07-24	8.320	8.480	8.300	8.460	8.460	555
2023-07-21	8.560	8.620	8.300	8.520	8.520	5,788
2023-07-20	8.840	9.000	8.400	8.780	8.780	5,743
2023-07-19	8.700	8.860	8.500	8.700	8.700	533
2023-07-18	8.680	8.700	8.500	8.700	8.700	436
2023-07-17	8.220	8.700	8.200	8.700	8.700	6,282
2023-07-14	8.360	8.500	8.300	8.360	8.360	423
2023-07-13	8.380	8.540	8.380	8.380	8.380	431
2023-07-12	8.400	8.480	8.300	8.360	8.360	561
2023-07-11	8.420	8.420	8.220	8.380	8.380	133
2023-07-10	8.320	8.400	8.100	8.380	8.380	1,411
2023-07-07	8.380	8.380	8.020	8.100	8.100	2,811
2023-07-06	8.480	8.700	8.400	8.700	8.700	70
2023-07-05	8.740	8.960	8.460	8.920	8.920	1,217
2023-07-04	8.840	8.980	8.440	8.700	8.700	7,606
2023-07-03	8.820	9.060	8.820	9.000	9.000	133
2023-06-30	9.180	9.180	8.640	8.820	8.820	2,101
2023-06-29	9.400	9.400	8.900	9.260	9.260	880
2023-06-28	9.280	9.440	9.200	9.200	9.200	878
2023-06-27	9.280	9.280	9.280	9.280	9.280	2
2023-06-26	9.280	9.300	9.000	9.280	9.280	217
2023-06-23	9.380	9.380	8.980	9.280	9.280	2,245
2023-06-22	9.500	9.600	9.020	9.380	9.380	984
2023-06-21	9.020	9.520	8.980	9.200	9.200	988
2023-06-20	9.280	9.460	9.100	9.460	9.460	337
2023-06-19	9.280	9.280	9.200	9.200	9.200	154
2023-06-16	9.140	9.280	9.140	9.280	9.280	252
2023-06-15	8.840	9.000	8.840	9.000	9.000	21
2023-06-14	9.240	9.480	8.600	9.140	9.140	1,935
2023-06-13	9.540	9.540	9.240	9.440	9.440	140
2023-06-12	9.240	9.580	9.240	9.580	9.580	304
2023-06-09	9.440	9.600	9.300	9.600	9.600	201
2023-06-07	9.760	9.760	9.500	9.740	9.740	181
2023-06-06	9.800	9.800	9.520	9.780	9.780	14
2023-06-05	9.800	9.800	9.600	9.780	9.780	363
2023-06-02	9.600	9.980	9.600	9.800	9.800	211
2023-06-01	9.600	10.000	9.560	9.900	9.900	1,199
2023-05-31	9.780	9.780	9.660	9.780	9.780	348
2023-05-30	9.620	9.800	9.600	9.800	9.800	708
2023-05-29	9.940	9.940	9.760	9.900	9.900	192
2023-05-26	9.840	9.940	9.840	9.900	9.900	63
2023-05-25	9.620	9.860	9.600	9.820	9.820	170
2023-05-24	9.800	10.000	9.700	9.860	9.860	653
2023-05-23	10.100	10.100	10.100	10.100	10.100	205
2023-05-22	9.800	10.100	9.800	10.100	10.100	676
2023-05-19	9.940	10.100	9.520	9.800	9.800	533

← NewerPage 14 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.