Genxone SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	6.400	6.440	6.400	6.440	6.440	22
2026-04-24	6.260	6.480	6.000	6.480	6.480	2,614
2026-04-23	6.340	6.340	6.340	6.340	6.340	2
2026-04-22	6.260	6.480	6.200	6.340	6.340	90
2026-04-21	6.000	6.500	6.000	6.480	6.480	2,852
2026-04-17	6.300	6.300	6.060	6.280	6.280	1,672
2026-04-16	6.500	6.500	6.240	6.500	6.500	625
2026-04-15	6.300	6.500	6.040	6.480	6.480	4,064
2026-04-14	6.320	6.500	6.060	6.500	6.500	3,056
2026-04-13	6.400	6.400	6.240	6.340	6.340	381
2026-04-10	6.260	6.500	6.260	6.500	6.500	1,230
2026-04-09	6.500	6.500	6.100	6.300	6.300	512
2026-04-08	6.800	6.800	6.180	6.500	6.500	3,089
2026-04-07	6.800	6.800	6.800	6.800	6.800	2
2026-04-02	6.920	6.920	6.800	6.800	6.800	10
2026-04-01	6.540	6.920	6.460	6.920	6.920	1,196
2026-03-31	6.920	6.920	6.500	6.860	6.860	1,606
2026-03-30	6.660	6.960	6.560	6.940	6.940	3,193
2026-03-27	6.500	6.860	6.400	6.700	6.700	4,003
2026-03-26	6.000	6.700	6.000	6.680	6.680	19,756
2026-03-25	5.980	6.000	5.860	6.000	6.000	4,676
2026-03-24	5.980	6.000	5.900	5.980	5.980	27
2026-03-23	5.980	6.000	5.980	6.000	6.000	803
2026-03-20	5.980	5.980	5.780	5.980	5.980	360
2026-03-19	5.980	5.980	5.760	5.980	5.980	2,061
2026-03-18	5.980	5.980	5.960	5.980	5.980	237
2026-03-17	5.980	5.980	5.820	5.980	5.980	1,391
2026-03-16	5.960	5.980	5.960	5.960	5.960	1,302
2026-03-13	5.960	5.960	5.800	5.960	5.960	119
2026-03-12	5.880	5.960	5.880	5.960	5.960	62
2026-03-11	5.960	5.960	5.760	5.960	5.960	47
2026-03-10	5.960	5.980	5.500	5.940	5.940	2,710
2026-03-09	5.800	6.000	5.420	5.980	5.980	5,778
2026-03-06	6.300	6.400	6.200	6.400	6.400	3,573
2026-03-05	6.280	6.280	6.160	6.280	6.280	2,407
2026-03-04	6.220	6.280	6.200	6.260	6.260	6,430
2026-03-03	6.160	6.200	6.000	6.200	6.200	1,610
2026-03-02	6.180	6.180	6.160	6.180	6.180	23
2026-02-27	5.780	6.140	5.700	6.140	6.140	9,207
2026-02-26	5.980	6.000	5.800	5.980	5.980	331
2026-02-25	6.000	6.000	5.820	6.000	6.000	236
2026-02-24	6.000	6.000	5.800	6.000	6.000	148
2026-02-23	5.980	6.000	5.880	6.000	6.000	1,204
2026-02-20	5.800	5.980	5.780	5.980	5.980	4,254
2026-02-19	5.920	5.940	5.700	5.900	5.900	2,716
2026-02-18	5.200	5.840	5.200	5.800	5.800	6,964
2026-02-17	4.950	5.180	4.800	5.160	5.160	9,220
2026-02-16	5.080	5.080	4.950	4.950	4.950	325
2026-02-13	5.080	5.100	5.060	5.080	5.080	1,019
2026-02-12	5.060	5.080	4.820	5.060	5.060	8,027
2026-02-11	4.000	4.800	3.990	4.650	4.650	7,885
2026-02-10	4.000	4.000	4.000	4.000	4.000	1,492
2026-02-09	4.190	4.190	3.860	4.000	4.000	4,720
2026-02-06	4.200	4.200	4.150	4.200	4.200	1,459
2026-02-05	4.270	4.270	4.210	4.210	4.210	491
2026-02-04	4.260	4.390	3.900	4.370	4.370	1,228
2026-02-03	4.670	4.900	3.980	4.260	4.260	6,926
2026-02-02	4.670	4.670	4.590	4.660	4.660	20
2026-01-30	4.650	4.680	4.650	4.680	4.680	302
2026-01-29	4.680	4.680	4.670	4.680	4.680	405

← NewerPage 3 of 5 · 242 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.