Genxone SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	10.240	10.680	10.020	10.120	10.120	924
2023-02-16	10.680	10.700	10.500	10.680	10.680	245
2023-02-15	10.940	10.940	10.160	10.800	10.800	870
2023-02-14	10.960	11.000	10.600	10.960	10.960	174
2023-02-13	11.280	11.280	10.100	10.960	10.960	2,647
2023-02-10	11.660	12.160	10.940	11.440	11.440	1,307
2023-02-09	11.580	11.660	10.960	10.960	10.960	493
2023-02-08	11.900	11.900	10.900	11.700	11.700	863
2023-02-07	11.900	11.900	11.900	11.900	11.900	1
2023-02-06	12.240	12.240	11.400	11.980	11.980	864
2023-02-03	12.100	12.280	11.600	12.240	12.240	697
2023-02-02	12.080	12.440	11.700	12.280	12.280	499
2023-02-01	12.180	12.180	11.720	11.720	11.720	458
2023-01-31	12.440	12.440	11.600	12.180	12.180	1,110
2023-01-30	12.000	12.440	12.000	12.440	12.440	68
2023-01-27	12.220	12.440	12.220	12.440	12.440	100
2023-01-26	12.460	12.460	11.820	12.220	12.220	316
2023-01-25	12.500	12.500	12.100	12.480	12.480	1,209
2023-01-24	12.500	12.560	12.000	12.460	12.460	434
2023-01-23	11.600	12.540	11.600	12.540	12.540	1,020
2023-01-20	11.820	12.000	11.520	12.000	12.000	607
2023-01-19	11.820	12.000	11.820	12.000	12.000	362
2023-01-18	12.560	12.600	11.840	12.380	12.380	660
2023-01-17	12.300	12.560	12.000	12.560	12.560	764
2023-01-16	12.640	12.640	12.000	12.540	12.540	1,054
2023-01-13	12.460	12.720	12.000	12.700	12.700	841
2023-01-12	12.760	12.760	12.000	12.460	12.460	5,079
2023-01-11	12.600	12.880	12.160	12.240	12.240	1,831
2023-01-10	12.600	13.360	12.200	12.600	12.600	2,474
2023-01-09	12.700	13.080	12.500	13.000	13.000	1,533
2023-01-05	13.500	13.680	13.000	13.500	13.500	2,577
2023-01-04	12.480	13.900	12.480	13.640	13.640	7,162
2023-01-03	12.480	13.180	12.000	12.400	12.400	7,395
2023-01-02	10.200	12.100	10.200	11.800	11.800	12,313
2022-12-30	10.480	10.480	9.940	10.220	10.220	4,060
2022-12-29	9.600	10.300	9.600	10.200	10.200	8,575
2022-12-28	9.690	9.690	9.550	9.560	9.560	7,941
2022-12-27	9.780	9.800	9.560	9.770	9.770	7,285
2022-12-23	9.800	9.920	9.770	9.820	9.820	859
2022-12-22	9.820	9.990	9.770	9.980	9.980	1,738
2022-12-21	10.000	10.260	9.890	9.890	9.890	4,050
2022-12-20	10.340	10.340	9.810	9.980	9.980	7,963
2022-12-19	10.940	10.940	10.000	10.340	10.340	2,932
2022-12-16	11.100	11.100	10.180	10.700	10.700	858
2022-12-15	10.500	11.260	10.360	10.940	10.940	2,189
2022-12-14	11.080	11.080	10.500	11.000	11.000	667
2022-12-13	11.000	11.100	10.800	11.080	11.080	1,347
2022-12-12	10.340	11.000	10.180	10.980	10.980	29,715
2022-12-09	10.220	10.280	10.020	10.240	10.240	614
2022-12-08	9.920	10.240	9.910	10.220	10.220	1,845
2022-12-07	9.950	10.160	9.910	9.910	9.910	538
2022-12-06	10.200	10.200	9.950	10.120	10.120	1,121
2022-12-05	10.140	10.300	9.770	10.080	10.080	11,375
2022-12-02	10.600	10.600	10.100	10.400	10.400	3,402
2022-12-01	10.880	10.880	10.280	10.620	10.620	2,176
2022-11-30	11.120	11.120	10.640	10.880	10.880	847
2022-11-29	11.040	11.380	10.500	11.100	11.100	2,421
2022-11-28	11.060	11.300	10.420	11.000	11.000	2,820
2022-11-25	11.620	11.900	11.000	11.400	11.400	7,430
2022-11-24	12.000	12.000	11.620	12.000	12.000	190

← NewerPage 16 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.