Readgene historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 5.200 | 5.240 | 5.200 | 5.240 | 5.240 | 400 |
| 2024-07-22 | 4.870 | 5.240 | 4.640 | 5.180 | 5.180 | 3,718 |
| 2024-07-19 | 4.720 | 4.870 | 4.490 | 4.800 | 4.800 | 2,379 |
| 2024-07-18 | 4.740 | 4.740 | 4.480 | 4.730 | 4.730 | 3,562 |
| 2024-07-17 | 4.620 | 4.750 | 4.620 | 4.740 | 4.740 | 838 |
| 2024-07-16 | 4.470 | 4.780 | 4.310 | 4.660 | 4.660 | 3,008 |
| 2024-07-15 | 4.850 | 4.920 | 4.310 | 4.800 | 4.800 | 3,100 |
| 2024-07-12 | 5.180 | 5.180 | 4.680 | 5.180 | 5.180 | 2,392 |
| 2024-07-11 | 5.240 | 5.240 | 4.700 | 5.180 | 5.180 | 1,882 |
| 2024-07-10 | 5.200 | 5.240 | 5.200 | 5.240 | 5.240 | 101 |
| 2024-07-09 | 5.240 | 5.240 | 4.840 | 5.200 | 5.200 | 780 |
| 2024-07-08 | 5.240 | 5.240 | 5.080 | 5.240 | 5.240 | 452 |
| 2024-07-05 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 5 |
| 2024-07-04 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 128 |
| 2024-07-03 | 5.000 | 5.240 | 4.900 | 5.240 | 5.240 | 1,255 |
| 2024-07-02 | 5.000 | 5.080 | 4.700 | 5.080 | 5.080 | 831 |
| 2024-07-01 | 4.980 | 5.100 | 4.980 | 5.000 | 5.000 | 985 |
| 2024-06-28 | 4.950 | 4.980 | 4.950 | 4.980 | 4.980 | 68 |
| 2024-06-27 | 4.950 | 4.950 | 4.620 | 4.950 | 4.950 | 472 |
| 2024-06-26 | 4.900 | 4.950 | 4.900 | 4.950 | 4.950 | 991 |
| 2024-06-25 | 4.780 | 4.900 | 4.780 | 4.900 | 4.900 | 210 |
| 2024-06-24 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 211 |
| 2024-06-21 | 4.770 | 4.770 | 4.770 | 4.770 | 4.770 | 5 |
| 2024-06-20 | 4.770 | 4.770 | 4.770 | 4.770 | 4.770 | 5 |
| 2024-06-19 | 4.770 | 4.770 | 4.770 | 4.770 | 4.770 | 5 |
| 2024-06-18 | 4.770 | 4.770 | 4.770 | 4.770 | 4.770 | 5 |
| 2024-06-17 | 4.690 | 4.770 | 4.690 | 4.770 | 4.770 | 255 |
| 2024-06-14 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 5 |
| 2024-06-13 | 4.770 | 4.770 | 4.530 | 4.760 | 4.760 | 115 |
| 2024-06-12 | 4.770 | 4.770 | 4.770 | 4.770 | 4.770 | 5 |
| 2024-06-11 | 4.530 | 4.770 | 4.530 | 4.770 | 4.770 | 65 |
| 2024-06-10 | 4.770 | 4.780 | 4.770 | 4.770 | 4.770 | 505 |
| 2024-06-07 | 4.770 | 4.780 | 4.490 | 4.770 | 4.770 | 222 |
| 2024-06-06 | 4.740 | 4.780 | 4.500 | 4.770 | 4.770 | 212 |
| 2024-06-05 | 4.540 | 4.740 | 4.530 | 4.740 | 4.740 | 356 |
| 2024-06-04 | 4.720 | 4.720 | 4.500 | 4.700 | 4.700 | 865 |
| 2024-06-03 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 5 |
| 2024-05-31 | 4.700 | 4.740 | 4.620 | 4.740 | 4.740 | 995 |
| 2024-05-28 | 4.780 | 4.780 | 4.720 | 4.720 | 4.720 | 14 |
| 2024-05-27 | 4.790 | 4.790 | 4.790 | 4.790 | 4.790 | 95 |
| 2024-05-24 | 4.760 | 4.790 | 4.760 | 4.780 | 4.780 | 1,012 |
| 2024-05-23 | 4.820 | 4.830 | 4.720 | 4.720 | 4.720 | 90 |
| 2024-05-22 | 4.900 | 4.920 | 4.620 | 4.920 | 4.920 | 709 |
| 2024-05-21 | 4.980 | 4.980 | 4.720 | 4.980 | 4.980 | 1,038 |
| 2024-05-20 | 4.980 | 4.990 | 4.980 | 4.990 | 4.990 | 53 |
| 2024-05-17 | 5.100 | 5.100 | 4.790 | 4.990 | 4.990 | 1,052 |
| 2024-05-16 | 5.100 | 5.100 | 5.080 | 5.100 | 5.100 | 700 |
| 2024-05-15 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 52 |
| 2024-05-14 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 6 |
| 2024-05-13 | 4.900 | 5.120 | 4.900 | 5.120 | 5.120 | 1,254 |
| 2024-05-10 | 4.800 | 4.900 | 4.800 | 4.880 | 4.880 | 850 |
| 2024-05-09 | 4.580 | 4.900 | 4.580 | 4.620 | 4.620 | 3,843 |
| 2024-05-08 | 5.200 | 5.300 | 4.600 | 4.900 | 4.900 | 9,701 |
| 2024-05-07 | 5.320 | 5.320 | 5.000 | 5.200 | 5.200 | 434 |
| 2024-05-06 | 5.500 | 5.500 | 5.400 | 5.400 | 5.400 | 100 |
| 2024-05-02 | 5.560 | 5.560 | 5.560 | 5.560 | 5.560 | 5 |
| 2024-04-30 | 5.560 | 5.560 | 5.320 | 5.560 | 5.560 | 515 |
| 2024-04-26 | 5.540 | 5.560 | 5.540 | 5.560 | 5.560 | 233 |
| 2024-04-25 | 5.360 | 5.540 | 5.260 | 5.540 | 5.540 | 1,764 |
| 2024-04-24 | 5.520 | 5.540 | 5.360 | 5.520 | 5.520 | 1,364 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.