Genxone SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	14.550	15.000	14.350	14.998	14.024	2,890
2022-03-02	16.500	16.700	14.500	15.348	14.351	4,826
2022-03-01	16.190	17.050	16.000	16.490	15.419	1,298
2022-02-28	15.400	16.254	15.012	16.190	15.139	2,045
2022-02-25	15.022	16.100	14.220	15.400	14.400	7,511
2022-02-24	16.200	16.800	14.100	15.020	14.045	11,375
2022-02-23	18.348	18.348	17.172	17.800	16.644	745
2022-02-22	17.540	18.340	16.890	17.500	16.364	3,232
2022-02-21	18.720	18.998	17.600	17.800	16.644	2,543
2022-02-18	19.200	19.200	19.200	19.200	17.953	1
2022-02-17	19.500	19.500	18.060	18.900	17.673	383
2022-02-16	19.200	19.678	18.900	19.678	18.400	2,997
2022-02-15	18.000	19.200	17.900	19.200	17.953	3,066
2022-02-14	19.344	19.380	17.900	18.980	17.748	5,063
2022-02-11	19.980	20.890	19.312	19.800	18.514	4,805
2022-02-10	20.300	20.300	19.320	19.890	18.598	1,112
2022-02-09	19.750	20.500	19.102	19.980	18.683	1,078
2022-02-08	19.770	19.990	19.100	19.750	18.468	360
2022-02-07	19.990	20.000	19.110	19.790	18.505	705
2022-02-04	19.400	20.100	19.000	19.700	18.421	3,894
2022-02-03	20.770	20.780	19.500	20.400	19.075	1,167
2022-02-02	20.000	20.890	20.000	20.780	19.431	603
2022-02-01	20.790	20.790	19.990	20.700	19.356	949
2022-01-31	20.880	20.880	20.500	20.800	19.449	567
2022-01-28	20.890	20.890	20.520	20.800	19.449	148
2022-01-27	20.255	20.890	20.255	20.890	19.534	199
2022-01-26	20.100	20.890	20.100	20.780	19.431	1,000
2022-01-25	19.890	20.495	19.500	20.005	18.706	1,480
2022-01-24	20.620	21.400	19.100	19.200	17.953	5,196
2022-01-21	22.700	22.700	20.305	20.620	19.281	15,624
2022-01-20	23.740	23.740	22.665	23.160	21.656	658
2022-01-19	23.180	23.770	22.500	23.750	22.208	3,065
2022-01-18	23.190	23.190	22.505	23.180	21.675	380
2022-01-17	23.500	23.500	22.800	23.195	21.689	144
2022-01-14	24.000	24.000	23.000	23.720	22.180	1,565
2022-01-13	23.600	24.400	23.405	24.175	22.605	1,596
2022-01-12	22.880	23.600	22.360	23.590	22.058	4,261
2022-01-11	22.220	22.990	22.220	22.790	21.310	2,120
2022-01-10	23.040	23.040	22.330	22.850	21.366	1,369
2022-01-07	22.000	23.000	22.000	22.990	21.497	2,743
2022-01-05	21.200	23.550	20.820	22.400	20.946	11,945
2022-01-04	21.345	21.345	20.680	21.330	19.945	2,396
2022-01-03	21.010	22.180	20.630	21.345	19.959	3,261
2021-12-30	22.020	22.480	21.000	21.000	19.636	7,455
2021-12-29	20.995	22.400	20.995	21.650	20.244	2,205
2021-12-28	20.390	20.790	20.200	20.790	19.440	22,593
2021-12-27	20.805	21.000	20.210	20.390	19.066	17,388
2021-12-23	21.750	21.750	20.750	20.800	19.449	5,256
2021-12-22	21.500	22.080	20.050	21.760	20.347	5,148
2021-12-21	21.805	22.000	21.500	21.500	20.104	7,030
2021-12-20	22.500	22.500	21.900	22.190	20.749	7,624
2021-12-17	22.600	22.600	22.005	22.500	21.039	5,469
2021-12-16	21.865	22.600	21.505	22.400	20.946	7,332
2021-12-15	22.130	22.130	21.020	21.500	20.104	3,744
2021-12-14	22.360	22.360	21.500	21.500	20.104	1,571
2021-12-13	21.900	22.400	21.600	22.360	20.908	3,041
2021-12-10	21.960	22.280	21.060	21.900	20.478	4,413
2021-12-09	22.040	22.800	21.960	22.400	20.946	1,316
2021-12-08	22.500	23.300	21.800	22.300	20.852	10,680
2021-12-07	22.600	23.790	22.200	22.800	21.320	7,178

← NewerPage 20 of 21 · 1,231 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.