Genxone SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	14.900	15.560	14.500	15.500	14.494	432
2022-05-30	14.840	15.600	14.500	15.500	14.494	1,169
2022-05-27	14.200	14.920	14.140	14.920	13.951	476
2022-05-26	14.560	14.960	14.120	14.500	13.558	870
2022-05-25	14.200	14.860	14.200	14.860	13.895	20
2022-05-24	14.500	14.960	14.040	14.920	13.951	2,188
2022-05-23	14.960	14.980	14.960	14.980	14.007	275
2022-05-20	14.260	14.960	14.100	14.960	13.989	2,073
2022-05-19	14.960	14.960	14.960	14.960	13.989	6
2022-05-17	15.000	15.000	14.240	14.940	13.970	2,121
2022-05-16	15.140	15.140	14.700	14.700	13.746	330
2022-05-13	15.200	15.600	14.500	15.180	14.194	2,203
2022-05-12	14.620	15.200	14.120	15.200	14.213	2,448
2022-05-11	14.420	15.200	14.040	15.100	14.120	1,600
2022-05-10	15.700	15.700	14.200	15.000	14.026	1,884
2022-05-09	15.800	15.800	15.400	15.780	14.755	332
2022-05-06	15.900	16.200	14.020	15.800	14.774	1,246
2022-05-05	16.100	16.500	15.940	16.500	15.429	905
2022-05-04	16.100	16.800	15.900	16.400	15.335	141
2022-05-02	16.900	17.000	15.900	16.800	15.709	755
2022-04-29	16.180	16.900	16.120	16.900	15.803	209
2022-04-28	16.700	16.900	16.300	16.700	15.616	682
2022-04-27	17.200	17.300	16.500	17.080	15.971	1,748
2022-04-26	17.680	17.680	17.680	17.680	16.532	1
2022-04-25	17.280	17.320	17.100	17.280	16.158	714
2022-04-22	15.920	17.320	15.920	17.320	16.195	3,613
2022-04-21	16.300	16.300	15.600	16.280	15.223	337
2022-04-20	15.700	16.300	15.700	16.000	14.961	227
2022-04-19	16.900	16.900	15.700	16.300	15.242	378
2022-04-14	16.420	16.900	16.420	16.900	15.803	212
2022-04-13	18.900	18.900	15.220	16.920	15.821	94
2022-04-12	16.500	16.500	16.500	16.500	15.429	141
2022-04-11	15.550	16.500	15.550	16.500	15.429	131
2022-04-08	15.900	16.250	15.500	15.500	14.494	1,759
2022-04-07	16.310	16.480	15.800	16.000	14.961	1,022
2022-04-06	16.490	16.500	16.300	16.490	15.419	996
2022-04-05	16.410	17.100	16.410	16.998	15.894	140
2022-04-04	17.298	17.298	16.710	16.710	15.625	807
2022-04-01	17.498	17.498	16.900	17.300	16.177	35
2022-03-31	17.978	17.978	17.100	17.698	16.549	831
2022-03-30	17.500	18.300	17.250	17.698	16.549	933
2022-03-29	18.200	18.300	17.274	17.274	16.152	362
2022-03-28	18.500	18.500	18.000	18.000	16.831	378
2022-03-25	17.898	18.480	17.250	18.480	17.280	717
2022-03-24	17.500	17.898	17.400	17.898	16.736	311
2022-03-23	18.500	18.880	17.250	17.900	16.738	1,339
2022-03-22	17.300	18.700	17.100	18.500	17.299	1,457
2022-03-21	17.100	17.500	16.700	17.500	16.364	649
2022-03-18	17.000	17.500	16.400	17.090	15.980	875
2022-03-17	17.400	17.500	16.300	16.408	15.343	2,420
2022-03-16	16.450	17.850	16.450	17.400	16.270	1,166
2022-03-15	16.650	16.750	15.300	16.450	15.382	1,787
2022-03-14	16.300	16.600	15.810	16.500	15.429	842
2022-03-11	15.800	16.350	15.100	15.100	14.120	3,273
2022-03-10	15.398	15.950	15.000	15.000	14.026	1,064
2022-03-09	14.900	15.398	14.880	15.398	14.398	517
2022-03-08	15.400	15.400	14.200	14.900	13.933	423
2022-03-07	14.780	14.780	13.020	14.700	13.746	3,731
2022-03-04	15.388	15.388	14.200	14.798	13.837	821
2022-03-03	14.550	15.000	14.350	14.998	14.024	2,890

← NewerPage 19 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.