Genxone SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 5.480 | 5.480 | 5.460 | 5.460 | 5.460 | 77 |
| 2025-04-23 | 5.480 | 5.480 | 5.460 | 5.460 | 5.460 | 22 |
| 2025-04-22 | 5.360 | 5.480 | 5.360 | 5.480 | 5.480 | 1,078 |
| 2025-04-17 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 13 |
| 2025-04-16 | 5.500 | 5.500 | 5.480 | 5.480 | 5.480 | 137 |
| 2025-04-15 | 5.480 | 5.500 | 5.440 | 5.500 | 5.500 | 2,617 |
| 2025-04-14 | 5.300 | 5.460 | 5.100 | 5.460 | 5.460 | 290 |
| 2025-04-11 | 5.500 | 5.500 | 5.080 | 5.500 | 5.500 | 287 |
| 2025-04-10 | 5.100 | 5.640 | 5.100 | 5.640 | 5.640 | 696 |
| 2025-04-09 | 5.060 | 5.400 | 5.060 | 5.300 | 5.300 | 188 |
| 2025-04-08 | 5.360 | 5.400 | 5.100 | 5.400 | 5.400 | 340 |
| 2025-04-07 | 5.000 | 5.400 | 4.860 | 5.360 | 5.360 | 663 |
| 2025-04-04 | 5.360 | 5.360 | 5.040 | 5.200 | 5.200 | 603 |
| 2025-04-03 | 5.400 | 5.500 | 5.400 | 5.480 | 5.480 | 151 |
| 2025-04-02 | 5.560 | 5.640 | 5.560 | 5.640 | 5.640 | 42 |
| 2025-04-01 | 5.680 | 5.700 | 5.340 | 5.500 | 5.500 | 293 |
| 2025-03-31 | 5.340 | 5.900 | 4.870 | 5.680 | 5.680 | 2,674 |
| 2025-03-28 | 5.080 | 5.600 | 5.060 | 5.520 | 5.520 | 1,835 |
| 2025-03-27 | 4.910 | 5.080 | 4.840 | 5.080 | 5.080 | 1,618 |
| 2025-03-26 | 5.000 | 5.020 | 4.910 | 5.020 | 5.020 | 301 |
| 2025-03-25 | 5.060 | 5.060 | 5.020 | 5.020 | 5.020 | 259 |
| 2025-03-24 | 5.060 | 5.080 | 5.060 | 5.060 | 5.060 | 17 |
| 2025-03-21 | 5.000 | 5.000 | 4.900 | 5.000 | 5.000 | 1,210 |
| 2025-03-20 | 5.060 | 5.060 | 5.000 | 5.000 | 5.000 | 9 |
| 2025-03-19 | 5.040 | 5.040 | 5.020 | 5.040 | 5.040 | 193 |
| 2025-03-18 | 4.970 | 5.080 | 4.640 | 5.040 | 5.040 | 5,264 |
| 2025-03-17 | 5.140 | 5.280 | 4.800 | 5.000 | 5.000 | 6,035 |
| 2025-03-14 | 5.700 | 5.700 | 4.830 | 5.280 | 5.280 | 7,205 |
| 2025-03-13 | 5.680 | 5.700 | 5.560 | 5.700 | 5.700 | 445 |
| 2025-03-12 | 5.700 | 5.760 | 5.700 | 5.760 | 5.760 | 40 |
| 2025-03-11 | 5.600 | 5.700 | 5.520 | 5.600 | 5.600 | 43 |
| 2025-03-10 | 5.640 | 5.860 | 5.500 | 5.700 | 5.700 | 242 |
| 2025-03-07 | 5.480 | 5.720 | 5.420 | 5.640 | 5.640 | 408 |
| 2025-03-06 | 5.740 | 5.780 | 5.740 | 5.780 | 5.780 | 40 |
| 2025-03-05 | 5.460 | 5.840 | 5.460 | 5.740 | 5.740 | 2,618 |
| 2025-03-04 | 5.500 | 5.600 | 5.460 | 5.600 | 5.600 | 1,068 |
| 2025-03-03 | 5.500 | 5.560 | 5.380 | 5.440 | 5.440 | 1,374 |
| 2025-02-28 | 5.620 | 5.620 | 5.500 | 5.600 | 5.600 | 5,170 |
| 2025-02-27 | 5.660 | 5.980 | 5.620 | 5.880 | 5.880 | 54 |
| 2025-02-26 | 5.800 | 6.040 | 5.700 | 5.900 | 5.900 | 326 |
| 2025-02-25 | 5.880 | 6.060 | 5.800 | 5.800 | 5.800 | 271 |
| 2025-02-24 | 6.000 | 6.000 | 5.720 | 5.720 | 5.720 | 36 |
| 2025-02-21 | 6.000 | 6.040 | 5.760 | 5.800 | 5.800 | 487 |
| 2025-02-20 | 5.860 | 6.000 | 5.620 | 6.000 | 6.000 | 440 |
| 2025-02-19 | 5.680 | 5.900 | 5.620 | 5.860 | 5.860 | 315 |
| 2025-02-18 | 5.880 | 5.920 | 5.680 | 5.680 | 5.680 | 380 |
| 2025-02-17 | 5.800 | 5.900 | 5.400 | 5.900 | 5.900 | 2,774 |
| 2025-02-14 | 5.640 | 5.920 | 5.500 | 5.920 | 5.920 | 1,348 |
| 2025-02-13 | 6.280 | 6.280 | 5.400 | 5.860 | 5.860 | 13,114 |
| 2025-02-12 | 6.740 | 6.800 | 6.240 | 6.480 | 6.480 | 3,402 |
| 2025-02-11 | 6.620 | 6.980 | 6.400 | 6.500 | 6.500 | 2,297 |
| 2025-02-10 | 6.420 | 6.620 | 6.160 | 6.620 | 6.620 | 4,403 |
| 2025-02-07 | 6.600 | 6.840 | 6.200 | 6.800 | 6.800 | 6,930 |
| 2025-02-06 | 6.800 | 6.800 | 6.580 | 6.580 | 6.580 | 430 |
| 2025-02-05 | 7.300 | 7.300 | 6.500 | 6.620 | 6.620 | 5,991 |
| 2025-02-04 | 7.360 | 7.380 | 6.500 | 7.380 | 7.380 | 8,611 |
| 2025-02-03 | 7.540 | 7.740 | 7.200 | 7.380 | 7.380 | 5,060 |
| 2025-01-31 | 7.560 | 7.700 | 7.340 | 7.560 | 7.560 | 2,414 |
| 2025-01-30 | 7.400 | 7.600 | 7.400 | 7.600 | 7.600 | 3,729 |
| 2025-01-29 | 7.440 | 7.440 | 7.200 | 7.400 | 7.400 | 1,383 |
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.