Genxone SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-06	23.650	24.160	23.100	23.200	21.694	1,128
2021-12-03	24.230	24.420	23.600	24.280	22.703	894
2021-12-02	24.500	24.500	23.510	24.230	22.657	3,798
2021-12-01	25.200	25.300	23.800	24.375	22.792	4,007
2021-11-30	26.500	26.780	25.000	25.280	23.638	7,260
2021-11-29	25.500	26.800	25.000	26.440	24.723	8,385
2021-11-26	23.000	25.400	23.000	25.350	23.704	10,346
2021-11-25	24.160	24.160	22.520	23.500	21.974	5,419
2021-11-24	24.250	24.700	23.800	24.160	22.591	2,236
2021-11-23	24.110	24.980	24.110	24.800	23.190	815
2021-11-22	24.110	24.800	23.830	24.470	22.881	2,980
2021-11-19	25.100	25.100	23.440	24.790	23.180	3,566
2021-11-18	26.090	26.200	24.200	24.800	23.190	3,291
2021-11-17	25.000	26.280	25.000	26.090	24.396	1,341
2021-11-16	25.200	26.000	24.240	25.280	23.638	4,577
2021-11-15	26.000	26.400	25.110	25.800	24.125	10,864
2021-11-12	25.500	26.840	25.500	26.840	25.097	1,532
2021-11-10	25.255	25.990	25.220	25.970	24.284	1,903
2021-11-09	27.040	27.200	25.220	25.220	23.582	5,653
2021-11-08	27.090	27.090	26.520	27.000	25.247	1,694
2021-11-05	26.540	27.800	26.540	27.220	25.453	2,364
2021-11-04	26.520	27.550	26.400	27.180	25.415	2,573
2021-11-03	26.250	27.750	26.250	27.500	25.714	992
2021-11-02	27.780	27.780	26.000	27.300	25.527	1,960
2021-10-29	28.120	28.120	27.200	27.800	25.995	1,221
2021-10-28	28.400	28.400	27.440	28.180	26.350	361
2021-10-27	28.520	28.520	27.120	28.480	26.631	1,574
2021-10-26	29.500	29.580	28.110	28.600	26.743	2,466
2021-10-25	28.390	29.490	27.670	29.490	27.575	7,789
2021-10-22	28.200	28.200	27.150	28.000	26.182	1,544
2021-10-21	26.820	28.180	26.820	27.560	25.770	2,962

← NewerPage 21 of 21 · 1,231 trading days

Stock splits

No stock splits on record.

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.