Readgene historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-23 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 540 |
| 2023-10-20 | 3.320 | 3.360 | 3.220 | 3.340 | 3.340 | 2,175 |
| 2023-10-19 | 3.240 | 3.320 | 3.240 | 3.320 | 3.320 | 500 |
| 2023-10-18 | 3.240 | 3.320 | 3.240 | 3.320 | 3.320 | 6,100 |
| 2023-10-17 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 50 |
| 2023-10-16 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 100 |
| 2023-10-13 | 3.120 | 3.120 | 3.100 | 3.100 | 3.100 | 500 |
| 2023-10-12 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 500 |
| 2023-10-11 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 51 |
| 2023-10-10 | 3.260 | 3.260 | 3.120 | 3.180 | 3.180 | 1,913 |
| 2023-10-09 | 3.120 | 3.240 | 3.120 | 3.240 | 3.240 | 2,167 |
| 2023-10-05 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 1 |
| 2023-10-04 | 3.080 | 3.100 | 3.020 | 3.100 | 3.100 | 800 |
| 2023-10-03 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 8 |
| 2023-10-02 | 3.100 | 3.160 | 3.100 | 3.160 | 3.160 | 582 |
| 2023-09-29 | 3.000 | 3.100 | 3.000 | 3.100 | 3.100 | 2,752 |
| 2023-09-28 | 2.940 | 2.980 | 2.940 | 2.980 | 2.980 | 700 |
| 2023-09-27 | 2.940 | 2.940 | 2.840 | 2.940 | 2.940 | 2,205 |
| 2023-09-26 | 3.000 | 3.000 | 2.880 | 2.980 | 2.980 | 2,129 |
| 2023-09-25 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 5 |
| 2023-09-22 | 3.000 | 3.020 | 2.880 | 3.020 | 3.020 | 1,306 |
| 2023-09-21 | 2.940 | 3.040 | 2.900 | 3.000 | 3.000 | 4,302 |
| 2023-09-20 | 3.040 | 3.040 | 2.960 | 2.960 | 2.960 | 167 |
| 2023-09-19 | 3.040 | 3.040 | 2.940 | 2.960 | 2.960 | 2,243 |
| 2023-09-18 | 2.980 | 3.080 | 2.960 | 3.080 | 3.080 | 752 |
| 2023-09-15 | 2.980 | 3.060 | 2.940 | 3.060 | 3.060 | 2,905 |
| 2023-09-14 | 3.060 | 3.060 | 2.880 | 2.980 | 2.980 | 1,847 |
| 2023-09-13 | 3.060 | 3.080 | 2.940 | 3.080 | 3.080 | 745 |
| 2023-09-12 | 2.980 | 3.080 | 2.800 | 3.080 | 3.080 | 2,420 |
| 2023-09-11 | 2.880 | 3.080 | 2.800 | 3.080 | 3.080 | 2,690 |
| 2023-09-08 | 2.960 | 3.060 | 2.820 | 3.060 | 3.060 | 810 |
| 2023-09-07 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 550 |
| 2023-09-06 | 3.200 | 3.200 | 2.900 | 3.060 | 3.060 | 4,282 |
| 2023-09-05 | 3.220 | 3.300 | 2.900 | 3.200 | 3.200 | 1,989 |
| 2023-09-04 | 3.200 | 3.360 | 3.000 | 3.220 | 3.220 | 2,927 |
| 2023-09-01 | 3.200 | 3.260 | 3.160 | 3.260 | 3.260 | 1,251 |
| 2023-08-31 | 3.220 | 3.380 | 3.200 | 3.300 | 3.300 | 8,555 |
| 2023-08-30 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 1,000 |
| 2023-08-29 | 3.160 | 3.220 | 3.160 | 3.220 | 3.220 | 220 |
| 2023-08-28 | 3.360 | 3.360 | 3.200 | 3.200 | 3.200 | 660 |
| 2023-08-25 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 5 |
| 2023-08-24 | 3.160 | 3.360 | 3.160 | 3.360 | 3.360 | 424 |
| 2023-08-23 | 3.060 | 3.400 | 3.000 | 3.300 | 3.300 | 1,760 |
| 2023-08-22 | 3.460 | 3.460 | 3.020 | 3.400 | 3.400 | 6,052 |
| 2023-08-21 | 3.520 | 3.600 | 3.460 | 3.460 | 3.460 | 704 |
| 2023-08-18 | 3.600 | 3.600 | 3.380 | 3.380 | 3.380 | 1,962 |
| 2023-08-17 | 3.500 | 3.660 | 3.480 | 3.600 | 3.600 | 3,265 |
| 2023-08-16 | 3.620 | 3.680 | 3.460 | 3.560 | 3.560 | 1,470 |
| 2023-08-14 | 3.600 | 3.680 | 3.600 | 3.680 | 3.680 | 510 |
| 2023-08-11 | 3.640 | 3.720 | 3.500 | 3.680 | 3.680 | 2,307 |
| 2023-08-10 | 3.520 | 3.660 | 3.440 | 3.660 | 3.660 | 11,966 |
| 2023-08-09 | 3.520 | 3.540 | 3.140 | 3.520 | 3.520 | 4,975 |
| 2023-08-08 | 3.440 | 3.600 | 3.380 | 3.560 | 3.560 | 5,271 |
| 2023-08-07 | 3.000 | 3.580 | 2.960 | 3.520 | 3.520 | 19,335 |
| 2023-08-04 | 3.000 | 3.080 | 3.000 | 3.080 | 3.080 | 400 |
| 2023-08-03 | 3.140 | 3.320 | 2.940 | 3.040 | 3.040 | 5,404 |
| 2023-08-02 | 3.140 | 3.320 | 3.080 | 3.140 | 3.140 | 10,009 |
| 2023-08-01 | 2.880 | 3.220 | 2.880 | 3.180 | 3.180 | 12,735 |
| 2023-07-28 | 3.040 | 3.040 | 2.900 | 2.900 | 2.900 | 450 |
| 2023-07-26 | 2.960 | 3.040 | 2.960 | 3.040 | 3.040 | 753 |
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.