Genxone SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 4.620 | 4.870 | 4.400 | 4.710 | 4.710 | 2,511 |
| 2026-01-27 | 4.620 | 4.680 | 4.540 | 4.540 | 4.540 | 980 |
| 2026-01-26 | 4.290 | 4.770 | 4.270 | 4.680 | 4.680 | 1,554 |
| 2026-01-23 | 4.390 | 4.390 | 4.390 | 4.390 | 4.390 | 3 |
| 2026-01-22 | 4.270 | 4.390 | 4.190 | 4.390 | 4.390 | 652 |
| 2026-01-21 | 4.200 | 4.300 | 4.200 | 4.270 | 4.270 | 169 |
| 2026-01-20 | 4.270 | 4.270 | 4.080 | 4.200 | 4.200 | 439 |
| 2026-01-19 | 4.280 | 4.280 | 4.270 | 4.270 | 4.270 | 29 |
| 2026-01-15 | 4.300 | 4.300 | 4.180 | 4.300 | 4.300 | 563 |
| 2026-01-14 | 4.290 | 4.300 | 4.210 | 4.290 | 4.290 | 89 |
| 2026-01-13 | 4.370 | 4.370 | 4.180 | 4.270 | 4.270 | 926 |
| 2026-01-12 | 4.400 | 4.400 | 4.180 | 4.180 | 4.180 | 616 |
| 2026-01-09 | 4.400 | 4.410 | 4.400 | 4.400 | 4.400 | 22 |
| 2026-01-08 | 4.420 | 4.420 | 4.300 | 4.300 | 4.300 | 123 |
| 2026-01-07 | 4.300 | 4.610 | 4.290 | 4.520 | 4.520 | 2,401 |
| 2026-01-05 | 4.100 | 4.520 | 4.030 | 4.310 | 4.310 | 3,033 |
| 2026-01-02 | 4.270 | 4.270 | 3.880 | 4.100 | 4.100 | 666 |
| 2025-12-30 | 4.000 | 4.150 | 3.990 | 3.990 | 3.990 | 1,008 |
| 2025-12-29 | 3.960 | 4.120 | 3.820 | 4.060 | 4.060 | 2,719 |
| 2025-12-23 | 4.160 | 4.160 | 3.810 | 4.150 | 4.150 | 22,158 |
| 2025-12-22 | 4.170 | 4.170 | 3.960 | 4.160 | 4.160 | 10,134 |
| 2025-12-19 | 4.200 | 4.200 | 4.050 | 4.170 | 4.170 | 4,372 |
| 2025-12-18 | 4.200 | 4.670 | 4.200 | 4.200 | 4.200 | 6,188 |
| 2025-12-17 | 4.410 | 4.410 | 4.340 | 4.340 | 4.340 | 4,350 |
| 2025-12-16 | 4.300 | 4.730 | 4.130 | 4.410 | 4.410 | 4,732 |
| 2025-12-15 | 4.570 | 4.600 | 4.300 | 4.520 | 4.520 | 3,783 |
| 2025-12-12 | 4.420 | 4.740 | 4.270 | 4.600 | 4.600 | 2,271 |
| 2025-12-11 | 4.740 | 4.740 | 4.500 | 4.740 | 4.740 | 724 |
| 2025-12-10 | 4.740 | 4.740 | 4.540 | 4.740 | 4.740 | 5,395 |
| 2025-12-08 | 4.780 | 4.780 | 4.540 | 4.740 | 4.740 | 930 |
| 2025-12-05 | 4.710 | 5.100 | 4.710 | 4.800 | 4.800 | 3,865 |
| 2025-12-02 | 5.120 | 5.200 | 5.000 | 5.200 | 5.200 | 300 |
| 2025-12-01 | 5.280 | 5.280 | 5.080 | 5.260 | 5.260 | 105 |
| 2025-11-28 | 5.040 | 5.400 | 5.040 | 5.300 | 5.300 | 9,760 |
| 2025-11-27 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 8 |
| 2025-11-26 | 5.180 | 5.260 | 5.060 | 5.060 | 5.060 | 286 |
| 2025-11-25 | 5.300 | 5.300 | 5.060 | 5.060 | 5.060 | 418 |
| 2025-11-24 | 5.440 | 5.540 | 5.300 | 5.300 | 5.300 | 192 |
| 2025-11-21 | 5.060 | 5.480 | 5.060 | 5.440 | 5.440 | 1,508 |
| 2025-11-20 | 5.120 | 5.340 | 4.580 | 5.060 | 5.060 | 985 |
| 2025-11-19 | 4.780 | 5.440 | 4.650 | 5.200 | 5.200 | 4,797 |
| 2025-11-18 | 4.800 | 4.940 | 4.800 | 4.800 | 4.800 | 120 |
| 2025-11-17 | 4.710 | 4.960 | 4.580 | 4.800 | 4.800 | 1,237 |
| 2025-11-14 | 4.960 | 5.000 | 4.580 | 4.810 | 4.810 | 1,519 |
| 2025-11-13 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 7 |
| 2025-11-12 | 4.990 | 5.000 | 4.740 | 4.950 | 4.950 | 1,154 |
| 2025-11-10 | 4.800 | 4.990 | 4.800 | 4.990 | 4.990 | 653 |
| 2025-11-07 | 4.820 | 4.960 | 4.800 | 4.960 | 4.960 | 2,020 |
| 2025-11-06 | 5.140 | 5.140 | 4.800 | 4.980 | 4.980 | 3,047 |
| 2025-11-05 | 5.340 | 5.340 | 5.080 | 5.140 | 5.140 | 1,704 |
| 2025-11-04 | 5.500 | 5.500 | 5.200 | 5.340 | 5.340 | 636 |
| 2025-11-03 | 5.360 | 5.540 | 5.360 | 5.540 | 5.540 | 145 |
| 2025-10-31 | 5.400 | 5.400 | 5.260 | 5.340 | 5.340 | 224 |
| 2025-10-30 | 5.500 | 5.560 | 5.120 | 5.540 | 5.540 | 633 |
| 2025-10-29 | 5.540 | 5.540 | 5.540 | 5.540 | 5.540 | 2 |
| 2025-10-28 | 5.520 | 5.560 | 5.480 | 5.540 | 5.540 | 275 |
| 2025-10-27 | 5.520 | 5.520 | 5.520 | 5.520 | 5.520 | 1 |
| 2025-10-24 | 5.500 | 5.500 | 5.260 | 5.500 | 5.500 | 577 |
| 2025-10-23 | 5.440 | 5.560 | 5.300 | 5.420 | 5.420 | 340 |
| 2025-10-22 | 5.600 | 5.680 | 5.200 | 5.420 | 5.420 | 818 |
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.