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 |
| 2021-10-20 | 26.700 | 27.200 | 26.240 | 27.200 | 25.434 | 2,047 |
| 2021-10-19 | 26.500 | 27.590 | 26.220 | 27.180 | 25.415 | 1,275 |
| 2021-10-18 | 27.490 | 27.490 | 26.020 | 26.900 | 25.153 | 2,578 |
| 2021-10-15 | 27.000 | 28.180 | 27.000 | 27.490 | 25.705 | 1,337 |
| 2021-10-14 | 27.320 | 27.500 | 26.820 | 27.495 | 25.710 | 4,071 |
← NewerPage 21 of 21 · 1,236 trading days
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.