Genxone SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-29	13.700	14.300	13.500	14.200	14.200	309
2022-08-26	14.100	14.100	13.560	13.700	13.700	39
2022-08-25	13.920	13.920	13.500	13.560	13.560	1,088
2022-08-24	14.380	14.380	14.380	14.380	14.380	2
2022-08-23	14.380	14.380	13.820	14.380	14.380	254
2022-08-22	14.100	14.380	14.100	14.380	14.380	121
2022-08-19	14.120	14.480	14.100	14.480	14.480	307
2022-08-18	14.520	14.520	14.140	14.400	14.400	122
2022-08-17	14.900	14.900	14.120	14.540	14.540	721
2022-08-16	15.200	15.200	14.100	14.900	14.900	6,899
2022-08-12	16.000	16.000	14.500	15.500	15.500	4,217
2022-08-11	16.280	16.280	15.840	16.100	16.100	276
2022-08-10	15.760	16.280	15.760	16.280	16.280	65
2022-08-08	16.460	16.460	15.900	16.100	16.100	355
2022-08-05	16.460	16.460	16.440	16.460	16.460	198
2022-08-04	16.240	16.540	15.900	16.540	16.540	1,280
2022-08-03	15.500	16.400	15.000	16.400	16.400	4,820
2022-08-02	15.620	15.620	15.200	15.520	15.520	1,289
2022-08-01	16.100	16.100	15.140	15.620	15.620	3,411
2022-07-29	16.140	16.160	15.540	16.000	16.000	1,420
2022-07-28	15.900	16.160	15.900	16.160	16.160	395
2022-07-27	16.200	16.200	16.000	16.000	16.000	492
2022-07-26	16.400	16.400	16.020	16.020	16.020	11
2022-07-25	16.200	16.500	15.820	16.200	16.200	425
2022-07-22	16.200	16.200	15.820	16.200	16.200	272
2022-07-21	16.000	16.400	16.000	16.000	16.000	57
2022-07-20	16.360	16.360	15.600	16.000	16.000	1,200
2022-07-19	16.480	16.480	16.000	16.000	16.000	575
2022-07-18	17.360	17.360	16.000	16.480	16.480	1,463
2022-07-15	17.300	17.380	17.000	17.360	17.360	442
2022-07-14	16.660	17.300	16.420	17.000	17.000	720
2022-07-13	17.480	17.480	16.660	16.660	16.660	1,603
2022-07-12	17.600	17.960	16.780	17.400	17.400	902
2022-07-11	16.600	17.760	16.600	17.500	17.500	7,055
2022-07-08	16.000	17.240	15.000	16.700	16.700	7,636
2022-07-07	15.200	16.000	14.700	15.980	15.980	1,386
2022-07-06	14.700	15.500	14.600	15.000	15.000	1,455
2022-07-05	16.000	16.000	14.700	15.780	15.780	1,263
2022-07-04	15.400	16.000	15.400	16.000	16.000	222
2022-07-01	16.000	16.000	15.500	16.000	16.000	502
2022-06-30	15.800	16.340	15.800	16.000	16.000	308
2022-06-29	15.240	16.360	15.200	16.360	16.360	823
2022-06-28	15.240	15.240	15.220	15.220	15.220	12
2022-06-27	15.240	15.240	15.100	15.100	15.100	6
2022-06-24	15.240	15.240	14.520	15.000	15.000	216
2022-06-23	15.000	15.000	15.000	15.000	15.000	220
2022-06-21	15.500	15.500	14.600	15.300	15.300	221
2022-06-20	15.400	16.280	15.000	15.580	15.580	645
2022-06-17	14.700	15.500	14.700	15.400	15.400	809
2022-06-15	15.980	15.980	14.520	15.000	14.026	2,540
2022-06-14	15.700	15.700	15.000	15.380	14.381	490
2022-06-13	15.700	15.700	15.000	15.200	14.213	262
2022-06-10	15.500	15.980	15.500	15.700	14.681	308
2022-06-09	15.400	15.980	15.000	15.980	14.942	137
2022-06-08	15.800	16.000	15.000	15.500	14.494	816
2022-06-07	16.040	16.040	15.500	15.700	14.681	640
2022-06-06	17.180	17.180	16.100	16.100	15.055	739
2022-06-03	17.260	17.340	16.020	17.180	16.064	1,171
2022-06-02	16.980	17.260	16.600	17.260	16.139	3,357
2022-06-01	15.540	17.200	15.540	16.980	15.877	2,008

← NewerPage 18 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.