Genxone SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-27 | 6.940 | 7.320 | 6.940 | 7.300 | 7.300 | 11,416 |
| 2025-01-24 | 6.800 | 6.980 | 6.700 | 6.940 | 6.940 | 2,205 |
| 2025-01-23 | 6.900 | 7.260 | 6.620 | 6.980 | 6.980 | 6,388 |
| 2025-01-22 | 6.400 | 6.960 | 6.400 | 6.880 | 6.880 | 10,250 |
| 2025-01-21 | 5.920 | 6.520 | 5.500 | 6.400 | 6.400 | 15,612 |
| 2025-01-20 | 5.900 | 5.900 | 5.560 | 5.780 | 5.780 | 230 |
| 2025-01-17 | 5.900 | 5.900 | 5.840 | 5.900 | 5.900 | 317 |
| 2025-01-16 | 5.700 | 5.940 | 5.700 | 5.900 | 5.900 | 324 |
| 2025-01-15 | 5.880 | 5.960 | 5.500 | 5.900 | 5.900 | 3,074 |
| 2025-01-14 | 5.500 | 6.180 | 5.320 | 6.180 | 6.180 | 2,951 |
| 2025-01-13 | 5.880 | 5.940 | 5.500 | 5.680 | 5.680 | 2,004 |
| 2025-01-10 | 5.980 | 6.000 | 5.620 | 5.860 | 5.860 | 1,794 |
| 2025-01-09 | 6.140 | 6.440 | 5.740 | 6.000 | 6.000 | 1,952 |
| 2025-01-08 | 6.100 | 6.700 | 5.960 | 6.100 | 6.100 | 5,975 |
| 2025-01-07 | 6.100 | 6.100 | 5.840 | 6.100 | 6.100 | 7,738 |
| 2025-01-03 | 6.620 | 6.960 | 6.620 | 6.940 | 6.940 | 610 |
| 2025-01-02 | 5.820 | 6.860 | 5.820 | 6.700 | 6.700 | 1,591 |
| 2024-12-30 | 5.580 | 6.200 | 5.580 | 6.200 | 6.200 | 1,705 |
| 2024-12-27 | 5.600 | 5.600 | 5.320 | 5.600 | 5.600 | 1,586 |
| 2024-12-23 | 5.000 | 6.160 | 4.850 | 5.860 | 5.860 | 19,457 |
| 2024-12-20 | 5.680 | 5.680 | 5.440 | 5.600 | 5.600 | 1,350 |
| 2024-12-19 | 5.660 | 5.960 | 5.660 | 5.680 | 5.680 | 1,138 |
| 2024-12-18 | 5.740 | 6.000 | 5.600 | 5.980 | 5.980 | 5,950 |
| 2024-12-17 | 5.880 | 6.180 | 5.500 | 6.040 | 6.040 | 2,586 |
| 2024-12-16 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 1 |
| 2024-12-13 | 6.240 | 6.240 | 5.920 | 6.220 | 6.220 | 1,093 |
| 2024-12-12 | 6.000 | 6.220 | 5.940 | 6.220 | 6.220 | 513 |
| 2024-12-11 | 6.100 | 6.340 | 6.000 | 6.340 | 6.340 | 303 |
| 2024-12-10 | 5.520 | 6.580 | 5.520 | 6.340 | 6.340 | 2,119 |
| 2024-12-09 | 6.500 | 6.500 | 5.620 | 5.800 | 5.800 | 4,977 |
| 2024-12-06 | 6.860 | 6.860 | 6.180 | 6.500 | 6.500 | 3,249 |
| 2024-12-05 | 6.700 | 6.860 | 6.700 | 6.860 | 6.860 | 176 |
| 2024-12-04 | 6.540 | 6.720 | 6.500 | 6.720 | 6.720 | 647 |
| 2024-12-03 | 6.860 | 6.860 | 6.560 | 6.720 | 6.720 | 122 |
| 2024-12-02 | 6.880 | 6.880 | 6.860 | 6.860 | 6.860 | 8 |
| 2024-11-29 | 6.920 | 6.920 | 6.920 | 6.920 | 6.920 | 2 |
| 2024-11-28 | 6.860 | 6.880 | 6.860 | 6.880 | 6.880 | 20 |
| 2024-11-27 | 6.860 | 6.860 | 6.860 | 6.860 | 6.860 | 1 |
| 2024-11-26 | 7.080 | 7.080 | 6.600 | 6.740 | 6.740 | 950 |
| 2024-11-25 | 7.260 | 7.360 | 6.780 | 7.000 | 7.000 | 2,993 |
| 2024-11-22 | 7.380 | 7.400 | 7.000 | 7.200 | 7.200 | 2,591 |
| 2024-11-21 | 7.440 | 7.440 | 6.980 | 7.420 | 7.420 | 7,425 |
| 2024-11-20 | 7.120 | 7.460 | 7.080 | 7.400 | 7.400 | 4,897 |
| 2024-11-19 | 6.920 | 7.260 | 6.760 | 7.140 | 7.140 | 14,683 |
| 2024-11-18 | 6.980 | 7.000 | 6.800 | 6.920 | 6.920 | 2,165 |
| 2024-11-15 | 6.960 | 6.980 | 6.800 | 6.980 | 6.980 | 2,489 |
| 2024-11-14 | 6.960 | 6.980 | 6.800 | 6.980 | 6.980 | 1,686 |
| 2024-11-13 | 6.600 | 7.000 | 6.580 | 7.000 | 7.000 | 6,736 |
| 2024-11-12 | 6.500 | 6.980 | 6.500 | 6.600 | 6.600 | 3,608 |
| 2024-11-08 | 6.580 | 6.640 | 6.340 | 6.540 | 6.540 | 265 |
| 2024-11-07 | 7.400 | 7.500 | 6.500 | 6.660 | 6.660 | 14,625 |
| 2024-11-06 | 7.660 | 7.740 | 7.300 | 7.500 | 7.500 | 4,483 |
| 2024-11-05 | 7.900 | 8.000 | 7.500 | 7.900 | 7.900 | 7,528 |
| 2024-11-04 | 8.180 | 8.300 | 7.500 | 8.160 | 8.160 | 8,201 |
| 2024-10-31 | 8.400 | 8.400 | 8.220 | 8.220 | 8.220 | 21 |
| 2024-10-30 | 8.440 | 8.460 | 8.080 | 8.400 | 8.400 | 1,248 |
| 2024-10-29 | 8.420 | 8.460 | 8.420 | 8.460 | 8.460 | 521 |
| 2024-10-28 | 8.420 | 8.480 | 8.260 | 8.460 | 8.460 | 2,083 |
| 2024-10-25 | 8.380 | 8.460 | 8.380 | 8.460 | 8.460 | 95 |
| 2024-10-24 | 8.260 | 8.480 | 8.260 | 8.480 | 8.480 | 11,404 |
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.