Genxone SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.780 | 5.780 | 5.760 | 5.760 | 5.760 | 22 |
| 2026-10-15 | 5.760 | 5.780 | 5.760 | 5.780 | 5.780 | 4 |
| 2026-10-14 | 5.180 | 5.820 | 5.040 | 5.760 | 5.760 | 3,319 |
| 2026-10-13 | 5.860 | 5.860 | 5.180 | 5.300 | 5.300 | 1,320 |
| 2026-10-12 | 5.860 | 5.860 | 5.860 | 5.860 | 5.860 | 20 |
| 2026-10-09 | 5.800 | 5.900 | 5.800 | 5.900 | 5.900 | 242 |
| 2026-10-08 | 5.920 | 5.920 | 5.740 | 5.800 | 5.800 | 144 |
| 2026-10-07 | 5.920 | 6.000 | 5.800 | 5.920 | 5.920 | 787 |
| 2026-10-06 | 5.960 | 5.960 | 5.780 | 5.940 | 5.940 | 73 |
| 2026-10-05 | 5.880 | 6.200 | 5.780 | 6.000 | 6.000 | 496 |
| 2026-10-02 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 2 |
| 2026-10-01 | 5.920 | 5.920 | 5.820 | 5.900 | 5.900 | 27 |
| 2026-09-30 | 5.220 | 6.080 | 5.220 | 6.020 | 6.020 | 3,365 |
| 2026-09-29 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 2 |
| 2026-09-28 | 5.140 | 5.240 | 5.140 | 5.240 | 5.240 | 45 |
| 2026-09-24 | 5.000 | 5.240 | 5.000 | 5.240 | 5.240 | 499 |
| 2026-09-23 | 5.180 | 5.180 | 4.620 | 5.160 | 5.160 | 1,760 |
| 2026-09-22 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 2 |
| 2026-09-21 | 5.300 | 5.300 | 5.060 | 5.180 | 5.180 | 593 |
| 2026-09-18 | 5.380 | 5.380 | 5.180 | 5.300 | 5.300 | 294 |
| 2026-09-17 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | 2 |
| 2026-09-16 | 5.380 | 5.380 | 5.300 | 5.300 | 5.300 | 28 |
| 2026-09-15 | 5.380 | 5.380 | 5.280 | 5.280 | 5.280 | 108 |
| 2026-09-14 | 5.360 | 5.780 | 5.180 | 5.380 | 5.380 | 571 |
| 2026-09-11 | 5.560 | 5.880 | 5.040 | 5.600 | 5.600 | 2,211 |
| 2026-09-10 | 5.900 | 5.900 | 5.220 | 5.900 | 5.900 | 1,476 |
| 2026-09-09 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 32 |
| 2026-09-08 | 5.900 | 5.920 | 5.900 | 5.900 | 5.900 | 22 |
| 2026-09-07 | 5.760 | 5.940 | 5.600 | 5.940 | 5.940 | 714 |
| 2026-09-04 | 5.780 | 5.920 | 5.580 | 5.920 | 5.920 | 1,749 |
| 2026-09-03 | 5.440 | 5.800 | 5.440 | 5.780 | 5.780 | 1,304 |
| 2026-09-02 | 5.460 | 5.460 | 5.440 | 5.440 | 5.440 | 321 |
| 2026-09-01 | 5.460 | 5.460 | 5.300 | 5.460 | 5.460 | 511 |
| 2026-08-31 | 5.460 | 5.460 | 5.300 | 5.440 | 5.440 | 134 |
| 2026-08-28 | 5.520 | 5.580 | 5.300 | 5.440 | 5.440 | 604 |
| 2026-08-27 | 5.620 | 5.620 | 5.200 | 5.620 | 5.620 | 4,814 |
| 2026-08-26 | 5.500 | 5.720 | 5.400 | 5.620 | 5.620 | 521 |
| 2026-08-25 | 5.720 | 5.740 | 5.500 | 5.500 | 5.500 | 393 |
| 2026-08-24 | 5.740 | 5.740 | 5.740 | 5.740 | 5.740 | 2 |
| 2026-08-21 | 5.700 | 5.780 | 5.700 | 5.780 | 5.780 | 68 |
| 2026-08-20 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 24 |
| 2026-08-19 | 5.560 | 5.760 | 5.560 | 5.600 | 5.600 | 674 |
| 2026-08-18 | 5.500 | 5.500 | 5.440 | 5.500 | 5.500 | 54 |
| 2026-08-17 | 5.640 | 5.640 | 5.500 | 5.500 | 5.500 | 216 |
| 2026-08-14 | 5.640 | 5.640 | 5.500 | 5.640 | 5.640 | 609 |
| 2026-08-13 | 5.720 | 5.780 | 5.640 | 5.640 | 5.640 | 84 |
| 2026-08-12 | 5.760 | 5.760 | 5.600 | 5.680 | 5.680 | 312 |
| 2026-08-11 | 5.740 | 5.780 | 5.640 | 5.760 | 5.760 | 49 |
| 2026-08-10 | 5.700 | 5.760 | 5.700 | 5.700 | 5.700 | 15 |
| 2026-08-07 | 5.800 | 5.800 | 5.760 | 5.760 | 5.760 | 66 |
| 2026-08-06 | 5.760 | 5.760 | 5.760 | 5.760 | 5.760 | 11 |
| 2026-08-05 | 5.620 | 5.820 | 5.620 | 5.820 | 5.820 | 55 |
| 2026-08-03 | 5.800 | 5.860 | 5.800 | 5.800 | 5.800 | 87 |
| 2026-07-31 | 5.800 | 5.800 | 5.720 | 5.800 | 5.800 | 1,065 |
| 2026-07-30 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 2 |
| 2026-07-29 | 5.560 | 5.840 | 5.360 | 5.720 | 5.720 | 582 |
| 2026-07-28 | 5.560 | 5.560 | 5.300 | 5.560 | 5.560 | 676 |
| 2026-07-27 | 5.540 | 5.560 | 5.540 | 5.560 | 5.560 | 6 |
| 2026-07-24 | 5.640 | 5.640 | 5.340 | 5.580 | 5.580 | 546 |
| 2026-07-23 | 5.540 | 5.640 | 5.500 | 5.640 | 5.640 | 755 |
Page 1 of 21 · 1,233 trading daysOlder →
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.