Readgene historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 6.100 | 6.150 | 5.800 | 5.900 | 5.900 | 1,675 |
| 2024-01-23 | 6.050 | 6.150 | 5.900 | 5.900 | 5.900 | 2,097 |
| 2024-01-22 | 6.000 | 6.200 | 6.000 | 6.200 | 6.200 | 1,000 |
| 2024-01-19 | 6.200 | 6.200 | 6.000 | 6.150 | 6.150 | 1,052 |
| 2024-01-18 | 6.150 | 6.200 | 6.000 | 6.200 | 6.200 | 582 |
| 2024-01-17 | 6.200 | 6.200 | 5.950 | 6.150 | 6.150 | 651 |
| 2024-01-16 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 110 |
| 2024-01-15 | 6.150 | 6.150 | 6.000 | 6.150 | 6.150 | 1,635 |
| 2024-01-12 | 6.100 | 6.200 | 5.950 | 6.150 | 6.150 | 1,803 |
| 2024-01-11 | 6.200 | 6.200 | 5.950 | 6.100 | 6.100 | 5,728 |
| 2024-01-10 | 5.950 | 6.050 | 5.850 | 6.050 | 6.050 | 2,366 |
| 2024-01-09 | 5.800 | 5.950 | 5.800 | 5.850 | 5.850 | 678 |
| 2024-01-08 | 6.000 | 6.050 | 5.700 | 5.900 | 5.900 | 2,013 |
| 2024-01-05 | 5.800 | 6.100 | 5.650 | 6.000 | 6.000 | 4,353 |
| 2024-01-04 | 6.050 | 6.050 | 5.750 | 5.900 | 5.900 | 786 |
| 2024-01-03 | 5.950 | 6.100 | 5.700 | 6.100 | 6.100 | 2,300 |
| 2024-01-02 | 5.800 | 6.150 | 5.600 | 5.950 | 5.950 | 2,180 |
| 2023-12-29 | 5.800 | 5.850 | 5.650 | 5.800 | 5.800 | 2,619 |
| 2023-12-28 | 6.050 | 6.050 | 5.650 | 5.850 | 5.850 | 2,884 |
| 2023-12-27 | 6.500 | 6.500 | 5.450 | 6.150 | 6.150 | 14,922 |
| 2023-12-22 | 6.550 | 6.600 | 6.550 | 6.600 | 6.600 | 522 |
| 2023-12-21 | 6.250 | 6.750 | 6.150 | 6.600 | 6.600 | 8,188 |
| 2023-12-20 | 6.050 | 6.800 | 6.050 | 6.450 | 6.450 | 16,201 |
| 2023-12-19 | 5.550 | 6.600 | 5.500 | 6.000 | 6.000 | 16,264 |
| 2023-12-18 | 5.650 | 5.800 | 5.100 | 5.350 | 5.350 | 27,453 |
| 2023-12-15 | 5.800 | 6.300 | 5.400 | 5.650 | 5.650 | 24,748 |
| 2023-12-14 | 6.150 | 6.400 | 5.700 | 5.900 | 5.900 | 17,754 |
| 2023-12-13 | 6.700 | 7.000 | 5.600 | 6.450 | 6.450 | 33,636 |
| 2023-12-12 | 6.550 | 7.750 | 5.950 | 6.600 | 6.600 | 53,709 |
| 2023-12-11 | 6.000 | 7.800 | 5.950 | 6.550 | 6.550 | 52,287 |
| 2023-12-08 | 4.820 | 6.200 | 4.620 | 5.450 | 5.450 | 36,639 |
| 2023-12-07 | 4.700 | 4.840 | 4.000 | 4.700 | 4.700 | 24,738 |
| 2023-12-06 | 3.620 | 4.780 | 3.540 | 4.780 | 4.780 | 32,447 |
| 2023-12-05 | 3.540 | 3.620 | 3.540 | 3.620 | 3.620 | 3,138 |
| 2023-12-04 | 3.580 | 3.600 | 3.540 | 3.600 | 3.600 | 650 |
| 2023-12-01 | 3.580 | 3.600 | 3.540 | 3.600 | 3.600 | 1,296 |
| 2023-11-30 | 3.520 | 3.600 | 3.420 | 3.600 | 3.600 | 4,670 |
| 2023-11-29 | 3.580 | 3.600 | 3.500 | 3.580 | 3.580 | 4,750 |
| 2023-11-28 | 3.480 | 3.560 | 3.480 | 3.560 | 3.560 | 4,050 |
| 2023-11-27 | 3.400 | 3.540 | 3.360 | 3.520 | 3.520 | 3,100 |
| 2023-11-24 | 3.540 | 3.600 | 3.320 | 3.500 | 3.500 | 4,302 |
| 2023-11-23 | 3.440 | 3.620 | 3.440 | 3.480 | 3.480 | 4,031 |
| 2023-11-22 | 3.360 | 3.460 | 3.360 | 3.460 | 3.460 | 1,165 |
| 2023-11-21 | 3.200 | 3.360 | 3.200 | 3.360 | 3.360 | 1,075 |
| 2023-11-20 | 3.520 | 3.520 | 3.200 | 3.200 | 3.200 | 685 |
| 2023-11-17 | 3.500 | 3.560 | 3.500 | 3.520 | 3.520 | 1,300 |
| 2023-11-16 | 3.600 | 3.600 | 3.400 | 3.500 | 3.500 | 1,255 |
| 2023-11-15 | 3.520 | 3.620 | 3.520 | 3.600 | 3.600 | 678 |
| 2023-11-14 | 3.560 | 3.600 | 3.520 | 3.520 | 3.520 | 410 |
| 2023-11-13 | 3.440 | 3.620 | 3.440 | 3.440 | 3.440 | 3,242 |
| 2023-11-10 | 3.400 | 3.440 | 3.400 | 3.440 | 3.440 | 7,144 |
| 2023-11-09 | 3.340 | 3.400 | 3.340 | 3.400 | 3.400 | 12,626 |
| 2023-11-06 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 5 |
| 2023-11-03 | 3.180 | 3.520 | 3.060 | 3.320 | 3.320 | 7,972 |
| 2023-11-02 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 5 |
| 2023-10-31 | 3.360 | 3.480 | 3.200 | 3.400 | 3.400 | 910 |
| 2023-10-27 | 3.420 | 3.480 | 3.240 | 3.380 | 3.380 | 11,901 |
| 2023-10-26 | 3.420 | 3.420 | 3.200 | 3.420 | 3.420 | 3,304 |
| 2023-10-25 | 3.380 | 3.420 | 3.380 | 3.420 | 3.420 | 899 |
| 2023-10-24 | 3.200 | 3.380 | 3.200 | 3.380 | 3.380 | 2,455 |
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.