Genxone SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 5.780 | 5.780 | 5.560 | 5.780 | 5.780 | 27 |
| 2025-07-21 | 5.360 | 5.800 | 5.360 | 5.800 | 5.800 | 1,200 |
| 2025-07-17 | 5.760 | 5.780 | 5.600 | 5.780 | 5.780 | 85 |
| 2025-07-16 | 5.740 | 5.980 | 5.440 | 5.980 | 5.980 | 1,067 |
| 2025-07-15 | 5.580 | 5.740 | 5.580 | 5.740 | 5.740 | 518 |
| 2025-07-14 | 5.460 | 5.600 | 5.340 | 5.600 | 5.600 | 752 |
| 2025-07-11 | 5.420 | 5.600 | 5.300 | 5.540 | 5.540 | 1,471 |
| 2025-07-10 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 10 |
| 2025-07-09 | 5.460 | 5.720 | 5.460 | 5.720 | 5.720 | 202 |
| 2025-07-08 | 5.680 | 5.720 | 5.600 | 5.720 | 5.720 | 870 |
| 2025-07-07 | 5.720 | 5.920 | 5.700 | 5.920 | 5.920 | 530 |
| 2025-07-04 | 5.460 | 5.980 | 5.460 | 5.980 | 5.980 | 945 |
| 2025-07-03 | 5.560 | 5.680 | 5.400 | 5.640 | 5.640 | 841 |
| 2025-07-02 | 5.980 | 6.000 | 5.280 | 5.700 | 5.700 | 3,023 |
| 2025-07-01 | 6.280 | 6.280 | 5.700 | 6.000 | 6.000 | 688 |
| 2025-06-30 | 6.220 | 6.280 | 6.220 | 6.280 | 6.280 | 101 |
| 2025-06-27 | 6.080 | 6.200 | 6.080 | 6.200 | 6.200 | 95 |
| 2025-06-26 | 6.300 | 6.420 | 5.860 | 6.000 | 6.000 | 1,740 |
| 2025-06-25 | 6.200 | 6.360 | 5.920 | 6.300 | 6.300 | 1,033 |
| 2025-06-24 | 6.460 | 6.480 | 5.960 | 6.220 | 6.220 | 1,497 |
| 2025-06-23 | 6.260 | 6.460 | 6.260 | 6.460 | 6.460 | 456 |
| 2025-06-20 | 6.160 | 6.440 | 6.000 | 6.440 | 6.440 | 4,647 |
| 2025-06-18 | 6.220 | 6.260 | 6.100 | 6.160 | 6.160 | 235 |
| 2025-06-17 | 6.060 | 6.200 | 6.060 | 6.200 | 6.200 | 362 |
| 2025-06-16 | 6.000 | 6.080 | 5.700 | 6.080 | 6.080 | 2,264 |
| 2025-06-13 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 2 |
| 2025-06-12 | 6.000 | 6.000 | 5.840 | 5.900 | 5.900 | 262 |
| 2025-06-11 | 6.140 | 6.240 | 6.000 | 6.000 | 6.000 | 424 |
| 2025-06-10 | 5.800 | 6.260 | 5.800 | 6.140 | 6.140 | 579 |
| 2025-06-09 | 6.180 | 6.200 | 5.860 | 6.000 | 6.000 | 360 |
| 2025-06-06 | 6.220 | 6.260 | 6.000 | 6.180 | 6.180 | 672 |
| 2025-06-05 | 5.500 | 6.240 | 5.500 | 6.240 | 6.240 | 2,965 |
| 2025-06-04 | 5.540 | 5.600 | 5.200 | 5.560 | 5.560 | 1,224 |
| 2025-06-03 | 5.420 | 5.700 | 5.260 | 5.540 | 5.540 | 1,755 |
| 2025-06-02 | 5.980 | 5.980 | 5.420 | 5.700 | 5.700 | 986 |
| 2025-05-30 | 5.980 | 6.000 | 5.740 | 6.000 | 6.000 | 231 |
| 2025-05-29 | 5.860 | 5.980 | 5.500 | 5.980 | 5.980 | 1,792 |
| 2025-05-28 | 5.860 | 5.980 | 5.620 | 5.860 | 5.860 | 607 |
| 2025-05-27 | 5.740 | 5.860 | 5.520 | 5.840 | 5.840 | 493 |
| 2025-05-26 | 5.920 | 5.920 | 5.320 | 5.740 | 5.740 | 4,835 |
| 2025-05-22 | 6.240 | 6.240 | 5.860 | 6.100 | 6.100 | 262 |
| 2025-05-21 | 5.960 | 6.240 | 5.960 | 6.240 | 6.240 | 501 |
| 2025-05-20 | 6.280 | 6.280 | 5.960 | 6.140 | 6.140 | 703 |
| 2025-05-19 | 6.280 | 6.280 | 6.160 | 6.280 | 6.280 | 72 |
| 2025-05-16 | 6.300 | 6.300 | 6.240 | 6.280 | 6.280 | 297 |
| 2025-05-15 | 6.220 | 6.260 | 6.220 | 6.260 | 6.260 | 629 |
| 2025-05-14 | 5.880 | 6.240 | 5.600 | 6.140 | 6.140 | 4,482 |
| 2025-05-13 | 5.860 | 5.880 | 5.780 | 5.780 | 5.780 | 200 |
| 2025-05-12 | 5.880 | 5.900 | 5.700 | 5.840 | 5.840 | 1,972 |
| 2025-05-09 | 6.080 | 6.080 | 5.740 | 5.900 | 5.900 | 271 |
| 2025-05-08 | 6.180 | 6.180 | 5.900 | 6.080 | 6.080 | 896 |
| 2025-05-07 | 6.220 | 6.240 | 6.000 | 6.000 | 6.000 | 335 |
| 2025-05-06 | 6.340 | 6.340 | 5.500 | 6.180 | 6.180 | 4,365 |
| 2025-05-05 | 5.940 | 6.300 | 5.560 | 6.300 | 6.300 | 2,463 |
| 2025-05-02 | 5.780 | 5.940 | 5.740 | 5.940 | 5.940 | 1,749 |
| 2025-04-30 | 5.560 | 5.800 | 5.560 | 5.740 | 5.740 | 1,627 |
| 2025-04-29 | 5.660 | 5.660 | 5.360 | 5.580 | 5.580 | 158 |
| 2025-04-28 | 5.500 | 5.640 | 5.480 | 5.640 | 5.640 | 1,220 |
| 2025-04-25 | 5.480 | 5.500 | 5.360 | 5.500 | 5.500 | 329 |
| 2025-04-24 | 5.480 | 5.480 | 5.460 | 5.460 | 5.460 | 77 |
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.