Readgene historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 5.520 | 5.520 | 5.520 | 5.520 | 5.520 | 25 |
| 2024-04-19 | 5.540 | 5.540 | 5.500 | 5.500 | 5.500 | 198 |
| 2024-04-18 | 5.500 | 5.540 | 5.260 | 5.540 | 5.540 | 1,277 |
| 2024-04-17 | 5.000 | 5.500 | 5.000 | 5.500 | 5.500 | 5,248 |
| 2024-04-16 | 5.120 | 5.220 | 5.000 | 5.000 | 5.000 | 399 |
| 2024-04-15 | 5.100 | 5.160 | 5.100 | 5.120 | 5.120 | 207 |
| 2024-04-12 | 5.120 | 5.120 | 4.830 | 5.100 | 5.100 | 367 |
| 2024-04-11 | 5.120 | 5.120 | 4.870 | 5.120 | 5.120 | 904 |
| 2024-04-10 | 5.060 | 5.120 | 4.880 | 5.120 | 5.120 | 185 |
| 2024-04-09 | 5.340 | 5.340 | 4.900 | 5.260 | 5.260 | 1,193 |
| 2024-04-08 | 5.400 | 5.400 | 5.100 | 5.340 | 5.340 | 1,248 |
| 2024-04-05 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 5 |
| 2024-04-04 | 5.100 | 5.240 | 5.080 | 5.240 | 5.240 | 532 |
| 2024-04-03 | 5.020 | 5.280 | 5.000 | 5.280 | 5.280 | 326 |
| 2024-04-02 | 5.300 | 5.340 | 4.900 | 5.340 | 5.340 | 111 |
| 2024-03-28 | 5.300 | 5.300 | 5.150 | 5.300 | 5.300 | 222 |
| 2024-03-27 | 5.400 | 5.400 | 5.150 | 5.350 | 5.350 | 90 |
| 2024-03-26 | 5.350 | 5.400 | 5.100 | 5.400 | 5.400 | 2,694 |
| 2024-03-25 | 4.880 | 5.400 | 4.880 | 5.300 | 5.300 | 14,361 |
| 2024-03-22 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 5 |
| 2024-03-21 | 4.880 | 4.900 | 4.700 | 4.880 | 4.880 | 1,328 |
| 2024-03-20 | 4.900 | 4.920 | 4.900 | 4.920 | 4.920 | 555 |
| 2024-03-19 | 4.860 | 4.900 | 4.600 | 4.900 | 4.900 | 4,460 |
| 2024-03-18 | 4.980 | 4.980 | 4.620 | 4.860 | 4.860 | 257 |
| 2024-03-15 | 5.300 | 5.300 | 4.520 | 5.200 | 5.200 | 16,511 |
| 2024-03-14 | 5.500 | 5.500 | 4.520 | 5.300 | 5.300 | 15,785 |
| 2024-03-13 | 5.500 | 5.550 | 5.300 | 5.500 | 5.500 | 1,205 |
| 2024-03-12 | 5.400 | 5.500 | 5.100 | 5.500 | 5.500 | 1,023 |
| 2024-03-11 | 5.350 | 5.400 | 5.050 | 5.400 | 5.400 | 544 |
| 2024-03-08 | 4.800 | 5.350 | 4.800 | 5.350 | 5.350 | 6,311 |
| 2024-03-06 | 4.980 | 5.050 | 4.980 | 5.050 | 5.050 | 275 |
| 2024-03-05 | 4.860 | 4.980 | 4.860 | 4.980 | 4.980 | 300 |
| 2024-03-04 | 5.000 | 5.000 | 4.700 | 4.880 | 4.880 | 1,197 |
| 2024-03-01 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 5 |
| 2024-02-29 | 5.050 | 5.050 | 4.800 | 5.000 | 5.000 | 145 |
| 2024-02-28 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 2 |
| 2024-02-27 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 7 |
| 2024-02-26 | 4.880 | 5.050 | 4.880 | 5.050 | 5.050 | 799 |
| 2024-02-23 | 4.800 | 5.050 | 4.700 | 4.880 | 4.880 | 1,760 |
| 2024-02-22 | 4.900 | 5.050 | 4.900 | 5.050 | 5.050 | 722 |
| 2024-02-21 | 4.900 | 4.960 | 4.880 | 4.960 | 4.960 | 868 |
| 2024-02-20 | 4.500 | 4.960 | 4.460 | 4.900 | 4.900 | 2,291 |
| 2024-02-19 | 4.940 | 4.960 | 4.580 | 4.600 | 4.600 | 1,676 |
| 2024-02-16 | 4.840 | 4.960 | 4.840 | 4.940 | 4.940 | 1,724 |
| 2024-02-15 | 4.800 | 4.860 | 4.560 | 4.780 | 4.780 | 3,521 |
| 2024-02-14 | 4.680 | 4.800 | 4.580 | 4.800 | 4.800 | 2,636 |
| 2024-02-13 | 5.100 | 5.100 | 4.300 | 4.660 | 4.660 | 7,130 |
| 2024-02-12 | 5.300 | 5.400 | 5.050 | 5.400 | 5.400 | 1,581 |
| 2024-02-09 | 5.100 | 5.300 | 5.000 | 5.300 | 5.300 | 2,744 |
| 2024-02-08 | 5.550 | 5.550 | 4.860 | 5.100 | 5.100 | 5,871 |
| 2024-02-07 | 5.600 | 5.600 | 5.000 | 5.500 | 5.500 | 4,614 |
| 2024-02-06 | 5.800 | 5.800 | 5.400 | 5.600 | 5.600 | 5,756 |
| 2024-02-05 | 6.000 | 6.050 | 5.800 | 5.950 | 5.950 | 317 |
| 2024-02-02 | 5.900 | 5.950 | 5.800 | 5.950 | 5.950 | 702 |
| 2024-02-01 | 5.750 | 6.000 | 5.350 | 5.900 | 5.900 | 6,782 |
| 2024-01-31 | 5.950 | 6.000 | 5.800 | 6.000 | 6.000 | 305 |
| 2024-01-30 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 2 |
| 2024-01-29 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 102 |
| 2024-01-26 | 6.000 | 6.000 | 5.500 | 5.950 | 5.950 | 4,944 |
| 2024-01-25 | 5.900 | 6.100 | 5.750 | 6.000 | 6.000 | 3,591 |
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.