Genxone SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	12.100	12.480	11.700	12.000	12.000	1,907
2022-11-22	11.500	12.480	11.200	12.000	12.000	2,535
2022-11-21	12.060	12.480	11.500	11.800	11.800	555
2022-11-18	12.300	12.300	12.000	12.000	12.000	166
2022-11-17	11.900	11.980	11.700	11.980	11.980	1,160
2022-11-16	12.900	12.900	11.760	11.820	11.820	2,593
2022-11-15	12.600	12.900	12.580	12.600	12.600	684
2022-11-14	13.640	14.600	12.580	12.660	12.660	1,403
2022-11-10	13.960	13.960	12.600	13.040	13.040	1,794
2022-11-09	12.000	13.980	12.000	13.900	13.900	1,306
2022-11-08	12.440	12.940	12.140	12.940	12.940	1,112
2022-11-07	12.340	12.500	12.340	12.500	12.500	45
2022-11-04	12.360	12.360	12.000	12.360	12.360	130
2022-11-03	12.360	12.360	12.360	12.360	12.360	1
2022-11-02	12.200	12.500	11.800	12.240	12.240	395
2022-10-31	12.500	12.500	11.720	12.440	12.440	494
2022-10-28	12.340	12.500	11.980	12.500	12.500	201
2022-10-27	12.320	12.500	12.320	12.500	12.500	169
2022-10-26	12.360	12.360	12.360	12.360	12.360	1
2022-10-25	12.300	12.300	11.900	12.300	12.300	64
2022-10-24	12.220	12.340	11.800	12.340	12.340	164
2022-10-21	12.240	12.240	12.240	12.240	12.240	1
2022-10-20	12.300	12.300	12.200	12.200	12.200	161
2022-10-19	12.360	12.360	11.740	12.360	12.360	225
2022-10-18	12.180	12.220	11.900	12.200	12.200	673
2022-10-17	12.140	12.220	11.740	12.140	12.140	606
2022-10-14	12.080	12.280	12.080	12.120	12.120	196
2022-10-13	12.400	12.400	11.800	11.800	11.800	378
2022-10-12	11.820	12.460	11.700	12.460	12.460	2,613
2022-10-11	12.540	12.540	11.700	11.800	11.800	664
2022-10-10	12.580	12.580	11.680	12.540	12.540	2,068
2022-10-07	12.220	12.620	12.080	12.620	12.620	364
2022-10-06	12.900	12.900	12.120	12.640	12.640	664
2022-10-05	13.300	13.300	12.100	12.900	12.900	1,589
2022-10-04	13.180	13.300	13.000	13.300	13.300	897
2022-10-03	13.180	13.200	12.780	13.180	13.180	200
2022-09-30	13.100	13.380	12.940	13.380	13.380	254
2022-09-29	12.960	13.600	12.960	13.580	13.580	238
2022-09-28	13.700	13.700	13.200	13.600	13.600	102
2022-09-27	13.580	13.960	13.040	13.500	13.500	915
2022-09-26	13.600	13.600	13.600	13.600	13.600	1
2022-09-23	13.260	13.800	13.260	13.600	13.600	465
2022-09-22	13.200	13.400	12.920	13.300	13.300	527
2022-09-21	13.020	13.600	13.000	13.600	13.600	905
2022-09-20	13.900	13.960	13.000	13.600	13.600	2,340
2022-09-19	14.100	14.100	13.500	13.860	13.860	423
2022-09-16	13.980	14.800	13.400	13.640	13.640	2,494
2022-09-15	13.540	13.940	13.500	13.940	13.940	45
2022-09-14	13.520	13.940	13.500	13.940	13.940	681
2022-09-13	13.600	13.940	13.500	13.940	13.940	401
2022-09-12	13.980	14.160	13.200	13.940	13.940	369
2022-09-09	13.800	14.200	13.600	13.980	13.980	302
2022-09-08	14.000	14.200	13.980	14.200	14.200	32
2022-09-07	13.560	13.980	13.400	13.980	13.980	391
2022-09-06	13.700	14.140	13.700	14.140	14.140	988
2022-09-05	13.740	13.740	13.200	13.700	13.700	387
2022-09-02	13.560	13.780	13.560	13.780	13.780	583
2022-09-01	13.600	13.880	13.200	13.560	13.560	394
2022-08-31	13.800	14.100	13.200	14.000	14.000	1,418
2022-08-30	13.540	13.560	13.540	13.560	13.560	260

← NewerPage 17 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.