Genxone SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	9.620	10.200	9.620	10.200	10.200	462
2023-05-17	9.780	9.780	9.500	9.620	9.620	779
2023-05-16	9.520	10.300	9.520	9.700	9.700	2,235
2023-05-15	9.240	9.580	9.240	9.540	9.540	167
2023-05-12	9.680	9.680	9.500	9.600	9.600	491
2023-05-11	10.100	10.100	9.400	9.700	9.700	1,865
2023-05-10	10.000	10.400	9.620	10.200	10.200	2,395
2023-05-09	10.600	10.800	9.940	10.000	10.000	15,022
2023-05-08	9.720	10.550	9.600	10.250	10.250	9,660
2023-05-05	8.800	9.520	8.700	9.520	9.520	3,808
2023-05-04	8.700	8.980	8.700	8.720	8.720	2,594
2023-05-02	8.420	8.700	8.400	8.700	8.700	221
2023-04-28	8.580	8.660	8.420	8.660	8.660	767
2023-04-27	8.480	8.880	8.000	8.600	8.600	6,459
2023-04-26	8.780	8.780	8.400	8.400	8.400	1,148
2023-04-25	8.520	8.920	8.520	8.600	8.600	1,176
2023-04-24	8.300	8.900	8.300	8.700	8.700	596
2023-04-21	8.500	8.980	8.400	8.700	8.700	2,878
2023-04-20	8.500	8.600	8.500	8.600	8.600	246
2023-04-19	8.520	8.550	8.400	8.550	8.550	636
2023-04-18	8.820	8.950	8.600	8.600	8.600	1,845
2023-04-17	9.060	9.060	8.750	8.900	8.900	1,266
2023-04-14	9.330	9.330	9.060	9.240	9.240	101
2023-04-13	9.020	9.300	9.000	9.280	9.280	352
2023-04-12	8.960	9.670	8.960	9.340	9.340	5,188
2023-04-11	8.460	9.020	8.460	8.960	8.960	2,283
2023-04-06	8.500	8.750	8.500	8.500	8.500	1,175
2023-04-05	8.690	8.690	8.450	8.640	8.640	1,013
2023-04-04	8.560	8.700	8.560	8.690	8.690	470
2023-04-03	8.550	8.740	8.350	8.680	8.680	887
2023-03-31	8.500	8.740	8.100	8.590	8.590	2,593
2023-03-30	8.500	8.790	8.450	8.780	8.780	958
2023-03-29	8.620	8.960	8.500	8.800	8.800	638
2023-03-28	9.040	9.040	8.640	8.980	8.980	391
2023-03-27	8.980	8.980	8.600	8.940	8.940	734
2023-03-24	9.080	9.080	8.980	8.980	8.980	18
2023-03-23	8.800	9.090	8.660	8.980	8.980	1,340
2023-03-22	8.980	9.100	8.600	9.000	9.000	229
2023-03-21	8.800	9.360	8.600	8.960	8.960	1,782
2023-03-20	8.900	9.000	8.530	8.530	8.530	613
2023-03-17	8.950	8.990	8.720	8.990	8.990	4,921
2023-03-16	9.050	9.480	9.000	9.450	9.450	1,206
2023-03-15	9.690	9.730	8.950	9.520	9.520	1,060
2023-03-14	9.350	9.780	9.000	9.700	9.700	1,074
2023-03-13	8.900	9.960	8.900	9.000	9.000	5,380
2023-03-10	10.080	10.300	9.800	9.980	9.980	1,178
2023-03-09	9.980	10.180	9.980	10.180	10.180	6
2023-03-08	10.100	10.100	9.980	9.980	9.980	364
2023-03-07	9.990	10.460	9.970	10.100	10.100	1,246
2023-03-06	10.640	11.000	9.820	9.850	9.850	10,749
2023-03-03	11.080	11.080	10.700	10.900	10.900	213
2023-03-02	11.140	11.140	10.800	11.120	11.120	970
2023-03-01	11.160	11.160	11.140	11.140	11.140	93
2023-02-28	11.140	11.180	10.900	11.140	11.140	917
2023-02-27	10.560	11.220	10.560	11.100	11.100	3,178
2023-02-24	10.920	10.980	10.600	10.800	10.800	717
2023-02-23	10.580	10.940	10.540	10.940	10.940	2,642
2023-02-22	10.500	10.720	10.500	10.720	10.720	301
2023-02-21	10.000	10.880	10.000	10.740	10.740	864
2023-02-20	10.120	10.660	9.800	10.580	10.580	3,351

← NewerPage 15 of 21 · 1,231 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.