Readgene historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-17 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 4 |
| 2023-04-14 | 3.260 | 3.280 | 3.260 | 3.280 | 3.280 | 16 |
| 2023-04-13 | 3.380 | 3.400 | 3.160 | 3.260 | 3.260 | 1,734 |
| 2023-04-12 | 3.250 | 3.340 | 3.160 | 3.340 | 3.340 | 1,724 |
| 2023-04-11 | 3.060 | 3.250 | 3.060 | 3.250 | 3.250 | 670 |
| 2023-04-06 | 3.160 | 3.250 | 3.000 | 3.250 | 3.250 | 3,861 |
| 2023-04-05 | 3.260 | 3.260 | 3.200 | 3.200 | 3.200 | 1,300 |
| 2023-04-04 | 3.250 | 3.400 | 3.250 | 3.400 | 3.400 | 1,735 |
| 2023-04-03 | 3.450 | 3.450 | 3.240 | 3.360 | 3.360 | 1,190 |
| 2023-03-31 | 3.300 | 3.450 | 3.300 | 3.450 | 3.450 | 42 |
| 2023-03-30 | 3.440 | 3.600 | 3.220 | 3.530 | 3.530 | 6,029 |
| 2023-03-29 | 3.300 | 3.440 | 3.100 | 3.440 | 3.440 | 4,987 |
| 2023-03-28 | 3.350 | 3.350 | 3.100 | 3.300 | 3.300 | 1,464 |
| 2023-03-27 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 594 |
| 2023-03-24 | 3.320 | 3.460 | 3.160 | 3.460 | 3.460 | 3,241 |
| 2023-03-23 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 10 |
| 2023-03-22 | 3.220 | 3.330 | 3.160 | 3.320 | 3.320 | 1,929 |
| 2023-03-20 | 3.370 | 3.380 | 3.160 | 3.300 | 3.300 | 1,273 |
| 2023-03-17 | 3.400 | 3.400 | 3.120 | 3.390 | 3.390 | 1,080 |
| 2023-03-16 | 3.120 | 3.400 | 3.120 | 3.390 | 3.390 | 3,280 |
| 2023-03-15 | 3.400 | 3.400 | 3.050 | 3.240 | 3.240 | 4,007 |
| 2023-03-14 | 3.540 | 3.540 | 3.100 | 3.400 | 3.400 | 6,015 |
| 2023-03-13 | 3.660 | 3.660 | 3.330 | 3.580 | 3.580 | 3,756 |
| 2023-03-10 | 3.690 | 3.690 | 3.420 | 3.690 | 3.690 | 3,140 |
| 2023-03-09 | 3.800 | 3.800 | 3.420 | 3.690 | 3.690 | 1,748 |
| 2023-03-08 | 3.490 | 3.800 | 3.340 | 3.800 | 3.800 | 8,321 |
| 2023-03-07 | 3.290 | 3.760 | 3.280 | 3.450 | 3.450 | 13,536 |
| 2023-03-06 | 3.300 | 3.340 | 3.160 | 3.290 | 3.290 | 5,980 |
| 2023-03-03 | 2.760 | 3.390 | 2.760 | 3.340 | 3.340 | 35,556 |
| 2023-03-02 | 2.760 | 2.760 | 2.750 | 2.760 | 2.760 | 600 |
| 2023-03-01 | 2.600 | 2.820 | 2.600 | 2.740 | 2.740 | 5,924 |
| 2023-02-28 | 2.620 | 2.620 | 2.600 | 2.600 | 2.600 | 990 |
| 2023-02-27 | 2.700 | 2.740 | 2.600 | 2.740 | 2.740 | 2,466 |
| 2023-02-24 | 2.760 | 2.860 | 2.720 | 2.740 | 2.740 | 4,083 |
| 2023-02-23 | 2.910 | 2.910 | 2.780 | 2.780 | 2.780 | 160 |
| 2023-02-22 | 2.770 | 2.910 | 2.770 | 2.910 | 2.910 | 602 |
| 2023-02-21 | 2.920 | 2.920 | 2.770 | 2.860 | 2.860 | 1,394 |
| 2023-02-20 | 2.950 | 2.950 | 2.920 | 2.920 | 2.920 | 671 |
| 2023-02-17 | 3.000 | 3.050 | 2.950 | 3.050 | 3.050 | 4,842 |
| 2023-02-16 | 3.070 | 3.070 | 2.940 | 2.940 | 2.940 | 750 |
| 2023-02-15 | 3.100 | 3.120 | 3.000 | 3.070 | 3.070 | 5,572 |
| 2023-02-14 | 3.050 | 3.150 | 2.830 | 3.100 | 3.100 | 11,493 |
| 2023-02-13 | 3.100 | 3.230 | 3.080 | 3.160 | 3.160 | 6,433 |
| 2023-02-10 | 3.140 | 3.240 | 3.020 | 3.070 | 3.070 | 12,621 |
| 2023-02-09 | 3.220 | 3.240 | 3.160 | 3.220 | 3.220 | 2,260 |
| 2023-02-08 | 3.280 | 3.280 | 3.270 | 3.280 | 3.280 | 790 |
| 2023-02-07 | 3.380 | 3.380 | 3.180 | 3.260 | 3.260 | 3,295 |
| 2023-02-06 | 3.150 | 3.320 | 3.090 | 3.310 | 3.310 | 9,545 |
| 2023-02-03 | 3.150 | 3.150 | 3.140 | 3.150 | 3.150 | 510 |
| 2023-02-02 | 3.080 | 3.140 | 3.080 | 3.140 | 3.140 | 1,585 |
| 2023-02-01 | 3.010 | 3.120 | 2.990 | 3.010 | 3.010 | 1,535 |
| 2023-01-31 | 2.830 | 3.040 | 2.830 | 3.040 | 3.040 | 2,217 |
| 2023-01-27 | 2.890 | 3.000 | 2.780 | 2.850 | 2.850 | 3,125 |
| 2023-01-26 | 2.940 | 3.000 | 2.890 | 3.000 | 3.000 | 3,652 |
| 2023-01-25 | 2.910 | 3.020 | 2.910 | 2.950 | 2.950 | 102 |
| 2023-01-24 | 2.890 | 3.000 | 2.860 | 3.000 | 3.000 | 1,821 |
| 2023-01-23 | 3.120 | 3.140 | 2.790 | 2.920 | 2.920 | 4,196 |
| 2023-01-20 | 3.000 | 3.100 | 2.890 | 3.100 | 3.100 | 1,385 |
| 2023-01-19 | 3.090 | 3.100 | 2.980 | 3.060 | 3.060 | 2,106 |
| 2023-01-18 | 3.070 | 3.080 | 2.990 | 3.080 | 3.080 | 1,442 |
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.