Genxone SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 5.640 | 5.640 | 5.560 | 5.560 | 5.560 | 281 |
| 2026-07-21 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | 10 |
| 2026-07-20 | 5.740 | 5.740 | 5.600 | 5.700 | 5.700 | 85 |
| 2026-07-17 | 5.780 | 5.780 | 5.740 | 5.740 | 5.740 | 3 |
| 2026-07-16 | 5.900 | 5.900 | 5.100 | 5.760 | 5.760 | 2,651 |
| 2026-07-15 | 6.000 | 6.040 | 5.760 | 5.900 | 5.900 | 798 |
| 2026-07-14 | 5.900 | 6.040 | 5.820 | 6.040 | 6.040 | 185 |
| 2026-07-13 | 6.020 | 6.040 | 5.840 | 6.040 | 6.040 | 371 |
| 2026-07-10 | 6.020 | 6.020 | 6.020 | 6.020 | 6.020 | 107 |
| 2026-07-09 | 6.000 | 6.100 | 5.860 | 6.080 | 6.080 | 3,612 |
| 2026-07-08 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 3 |
| 2026-07-07 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | 1 |
| 2026-07-06 | 6.200 | 6.200 | 5.900 | 5.900 | 5.900 | 599 |
| 2026-07-03 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 10 |
| 2026-07-02 | 6.160 | 6.240 | 6.160 | 6.200 | 6.200 | 1,226 |
| 2026-07-01 | 6.200 | 6.200 | 6.000 | 6.200 | 6.200 | 115 |
| 2026-06-30 | 6.080 | 6.240 | 5.800 | 6.200 | 6.200 | 919 |
| 2026-06-29 | 5.880 | 6.240 | 5.880 | 6.000 | 6.000 | 1,834 |
| 2026-06-26 | 6.120 | 6.180 | 6.000 | 6.100 | 6.100 | 453 |
| 2026-06-25 | 5.680 | 6.200 | 5.660 | 6.100 | 6.100 | 3,073 |
| 2026-06-24 | 5.680 | 5.680 | 5.220 | 5.680 | 5.680 | 2,056 |
| 2026-06-23 | 5.780 | 5.840 | 5.480 | 5.680 | 5.680 | 164 |
| 2026-06-22 | 5.900 | 6.100 | 5.780 | 5.780 | 5.780 | 2,303 |
| 2026-06-19 | 5.500 | 5.980 | 5.500 | 5.900 | 5.900 | 5,441 |
| 2026-06-18 | 5.800 | 5.800 | 5.400 | 5.500 | 5.500 | 1,190 |
| 2026-06-17 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 3 |
| 2026-06-16 | 5.760 | 5.800 | 5.760 | 5.800 | 5.800 | 618 |
| 2026-06-15 | 5.420 | 5.760 | 5.420 | 5.760 | 5.760 | 286 |
| 2026-06-12 | 5.620 | 5.620 | 5.300 | 5.480 | 5.480 | 624 |
| 2026-06-10 | 5.760 | 5.760 | 5.560 | 5.760 | 5.760 | 552 |
| 2026-06-09 | 5.760 | 5.760 | 5.760 | 5.760 | 5.760 | 2 |
| 2026-06-08 | 5.760 | 5.760 | 5.740 | 5.760 | 5.760 | 318 |
| 2026-06-05 | 5.760 | 5.760 | 5.680 | 5.740 | 5.740 | 50 |
| 2026-06-03 | 5.760 | 5.800 | 5.760 | 5.800 | 5.800 | 196 |
| 2026-06-02 | 5.800 | 5.800 | 5.640 | 5.760 | 5.760 | 216 |
| 2026-06-01 | 5.800 | 5.800 | 5.780 | 5.800 | 5.800 | 43 |
| 2026-05-29 | 5.920 | 5.920 | 5.620 | 5.800 | 5.800 | 41 |
| 2026-05-28 | 5.500 | 5.920 | 5.480 | 5.920 | 5.920 | 2,795 |
| 2026-05-27 | 5.760 | 5.880 | 5.640 | 5.840 | 5.840 | 865 |
| 2026-05-26 | 5.780 | 5.920 | 5.780 | 5.920 | 5.920 | 84 |
| 2026-05-25 | 5.780 | 5.900 | 5.760 | 5.900 | 5.900 | 43 |
| 2026-05-22 | 5.920 | 5.920 | 5.740 | 5.920 | 5.920 | 166 |
| 2026-05-21 | 6.000 | 6.000 | 5.860 | 5.920 | 5.920 | 2,009 |
| 2026-05-20 | 6.000 | 6.000 | 5.800 | 6.000 | 6.000 | 275 |
| 2026-05-19 | 5.800 | 6.000 | 5.800 | 6.000 | 6.000 | 143 |
| 2026-05-18 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | 2 |
| 2026-05-15 | 5.940 | 6.000 | 5.800 | 5.940 | 5.940 | 789 |
| 2026-05-14 | 5.900 | 5.960 | 5.800 | 5.960 | 5.960 | 85 |
| 2026-05-13 | 5.980 | 6.000 | 5.860 | 6.000 | 6.000 | 311 |
| 2026-05-12 | 6.000 | 6.000 | 5.860 | 5.980 | 5.980 | 127 |
| 2026-05-11 | 6.100 | 6.100 | 5.960 | 5.960 | 5.960 | 300 |
| 2026-05-08 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 202 |
| 2026-05-07 | 6.420 | 6.440 | 6.100 | 6.100 | 6.100 | 387 |
| 2026-05-06 | 6.320 | 6.440 | 6.320 | 6.440 | 6.440 | 250 |
| 2026-05-05 | 6.000 | 6.300 | 5.840 | 6.300 | 6.300 | 1,788 |
| 2026-05-04 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 82 |
| 2026-04-30 | 6.080 | 6.080 | 5.980 | 5.980 | 5.980 | 377 |
| 2026-04-29 | 6.320 | 6.320 | 6.000 | 6.120 | 6.120 | 1,393 |
| 2026-04-28 | 6.460 | 6.460 | 6.460 | 6.460 | 6.460 | 2 |
| 2026-04-27 | 6.400 | 6.440 | 6.400 | 6.440 | 6.440 | 22 |
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.