Genxone SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 8.100 | 8.280 | 7.960 | 8.280 | 8.280 | 5,274 |
| 2024-10-22 | 8.160 | 8.180 | 7.980 | 8.160 | 8.160 | 1,435 |
| 2024-10-21 | 8.000 | 8.200 | 8.000 | 8.180 | 8.180 | 7,038 |
| 2024-10-18 | 7.820 | 8.000 | 7.500 | 8.000 | 8.000 | 12,010 |
| 2024-10-17 | 7.780 | 7.880 | 7.740 | 7.860 | 7.860 | 2,719 |
| 2024-10-16 | 7.700 | 7.800 | 7.100 | 7.780 | 7.780 | 5,480 |
| 2024-10-15 | 7.200 | 7.740 | 7.200 | 7.700 | 7.700 | 14,446 |
| 2024-10-14 | 7.000 | 7.200 | 6.720 | 7.200 | 7.200 | 3,628 |
| 2024-10-11 | 6.960 | 7.020 | 6.700 | 7.000 | 7.000 | 920 |
| 2024-10-10 | 7.100 | 7.100 | 6.620 | 6.980 | 6.980 | 2,398 |
| 2024-10-09 | 6.900 | 7.100 | 6.600 | 7.080 | 7.080 | 9,258 |
| 2024-10-08 | 6.520 | 6.900 | 6.520 | 6.900 | 6.900 | 5,950 |
| 2024-10-07 | 6.140 | 6.500 | 6.100 | 6.500 | 6.500 | 11,172 |
| 2024-10-04 | 6.060 | 6.100 | 5.840 | 6.100 | 6.100 | 2,597 |
| 2024-10-03 | 6.100 | 6.200 | 6.040 | 6.200 | 6.200 | 771 |
| 2024-10-02 | 6.060 | 6.180 | 5.500 | 6.140 | 6.140 | 7,246 |
| 2024-10-01 | 5.800 | 6.080 | 5.760 | 6.060 | 6.060 | 885 |
| 2024-09-30 | 5.420 | 5.800 | 5.420 | 5.800 | 5.800 | 2,474 |
| 2024-09-27 | 5.260 | 5.400 | 5.260 | 5.400 | 5.400 | 2,495 |
| 2024-09-26 | 5.220 | 5.360 | 4.940 | 5.360 | 5.360 | 3,809 |
| 2024-09-25 | 5.060 | 5.220 | 4.900 | 5.220 | 5.220 | 6,785 |
| 2024-09-24 | 5.000 | 5.220 | 5.000 | 5.200 | 5.200 | 532 |
| 2024-09-23 | 5.160 | 5.300 | 5.000 | 5.140 | 5.140 | 2,679 |
| 2024-09-20 | 5.360 | 5.360 | 5.280 | 5.360 | 5.360 | 121 |
| 2024-09-19 | 5.400 | 5.440 | 5.180 | 5.420 | 5.420 | 5,617 |
| 2024-09-18 | 5.500 | 5.580 | 5.400 | 5.540 | 5.540 | 3,243 |
| 2024-09-17 | 5.480 | 5.600 | 5.480 | 5.600 | 5.600 | 11 |
| 2024-09-16 | 5.520 | 5.600 | 5.480 | 5.600 | 5.600 | 369 |
| 2024-09-13 | 5.600 | 5.760 | 5.500 | 5.700 | 5.700 | 794 |
| 2024-09-12 | 5.700 | 5.700 | 5.680 | 5.700 | 5.700 | 1,011 |
| 2024-09-11 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 2 |
| 2024-09-10 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 5 |
| 2024-09-09 | 5.760 | 5.760 | 5.700 | 5.700 | 5.700 | 305 |
| 2024-09-05 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 2 |
| 2024-09-04 | 5.880 | 5.880 | 5.500 | 5.820 | 5.820 | 840 |
| 2024-09-03 | 5.820 | 5.880 | 5.600 | 5.880 | 5.880 | 146 |
| 2024-09-02 | 6.400 | 6.400 | 5.500 | 5.680 | 5.680 | 9,636 |
| 2024-08-30 | 6.300 | 6.400 | 6.300 | 6.400 | 6.400 | 1,270 |
| 2024-08-29 | 6.080 | 6.320 | 6.080 | 6.320 | 6.320 | 772 |
| 2024-08-28 | 5.800 | 6.060 | 5.800 | 6.060 | 6.060 | 397 |
| 2024-08-27 | 6.080 | 6.080 | 5.840 | 6.080 | 6.080 | 224 |
| 2024-08-26 | 6.320 | 6.360 | 6.000 | 6.300 | 6.300 | 1,024 |
| 2024-08-23 | 6.340 | 6.340 | 6.000 | 6.340 | 6.340 | 9 |
| 2024-08-22 | 6.260 | 6.360 | 6.000 | 6.340 | 6.340 | 3,161 |
| 2024-08-21 | 5.840 | 6.260 | 5.760 | 6.260 | 6.260 | 3,088 |
| 2024-08-20 | 5.880 | 5.880 | 5.780 | 5.780 | 5.780 | 102 |
| 2024-08-19 | 5.980 | 6.000 | 5.520 | 5.880 | 5.880 | 2,524 |
| 2024-08-16 | 5.560 | 6.000 | 5.400 | 6.000 | 6.000 | 3,959 |
| 2024-08-14 | 5.940 | 5.940 | 5.560 | 5.900 | 5.900 | 135 |
| 2024-08-13 | 5.820 | 5.960 | 5.700 | 5.960 | 5.960 | 1,089 |
| 2024-08-12 | 5.780 | 5.800 | 5.520 | 5.700 | 5.700 | 126 |
| 2024-08-09 | 5.700 | 5.780 | 5.500 | 5.760 | 5.760 | 688 |
| 2024-08-08 | 5.820 | 5.840 | 5.620 | 5.620 | 5.620 | 162 |
| 2024-08-07 | 5.600 | 5.780 | 5.440 | 5.780 | 5.780 | 113 |
| 2024-08-06 | 5.680 | 5.800 | 5.480 | 5.500 | 5.500 | 5,800 |
| 2024-08-05 | 5.800 | 5.860 | 5.500 | 5.820 | 5.820 | 637 |
| 2024-08-02 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 50 |
| 2024-08-01 | 5.820 | 6.000 | 5.480 | 5.800 | 5.800 | 2,972 |
| 2024-07-31 | 6.280 | 6.280 | 5.800 | 6.060 | 6.060 | 751 |
| 2024-07-30 | 6.280 | 6.280 | 6.000 | 6.240 | 6.240 | 1,295 |
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.