Readgene historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-17	3.150	3.150	2.960	3.050	3.050	3,570
2023-01-16	3.100	3.160	2.980	3.150	3.150	3,572
2023-01-13	3.110	3.110	3.100	3.110	3.110	900
2023-01-12	3.100	3.160	3.000	3.080	3.080	12,804
2023-01-11	2.830	3.190	2.830	3.100	3.100	17,985
2023-01-10	2.860	2.860	2.740	2.860	2.860	2,530
2023-01-09	2.870	2.870	2.790	2.860	2.860	509
2023-01-05	2.800	2.880	2.760	2.860	2.860	6,665
2023-01-04	2.860	2.900	2.760	2.800	2.800	9,475
2023-01-03	2.740	2.860	2.700	2.860	2.860	7,865
2023-01-02	2.580	2.730	2.580	2.730	2.730	5,170
2022-12-30	2.770	2.780	2.580	2.580	2.580	6,790
2022-12-29	2.600	2.780	2.470	2.780	2.780	9,176
2022-12-28	2.360	2.640	2.360	2.600	2.600	12,130
2022-12-27	2.300	2.460	2.230	2.340	2.340	5,391
2022-12-23	2.260	2.500	2.080	2.230	2.230	5,059
2022-12-22	2.060	2.180	2.060	2.080	2.080	1,681
2022-12-21	2.060	2.060	2.060	2.060	2.060	10
2022-12-20	2.020	2.040	1.910	2.040	2.040	7,130
2022-12-15	2.040	2.060	2.020	2.020	2.020	536
2022-12-14	2.000	2.030	1.940	2.030	2.030	1,736
2022-12-13	2.030	2.030	1.970	1.970	1.970	1,910
2022-12-12	2.110	2.110	2.030	2.030	2.030	512
2022-12-09	2.030	2.110	2.030	2.110	2.110	312
2022-12-08	2.070	2.110	2.030	2.030	2.030	3,529
2022-12-07	2.050	2.050	2.000	2.010	2.010	1,955
2022-12-06	2.100	2.100	2.000	2.000	2.000	961
2022-12-05	2.090	2.200	2.090	2.100	2.100	2,337
2022-12-01	2.120	2.120	2.060	2.120	2.120	528
2022-11-29	2.230	2.230	2.010	2.230	2.230	43,395
2022-11-28	2.230	2.230	2.230	2.230	2.230	10
2022-11-25	2.230	2.230	2.150	2.230	2.230	21
2022-11-24	2.230	2.230	2.230	2.230	2.230	210
2022-11-23	2.230	2.230	2.230	2.230	2.230	10
2022-11-22	2.230	2.230	2.230	2.230	2.230	10
2022-11-21	2.230	2.230	2.230	2.230	2.230	10
2022-11-18	2.230	2.230	2.230	2.230	2.230	10
2022-11-17	2.230	2.230	2.230	2.230	2.230	10
2022-11-16	2.230	2.230	2.230	2.230	2.230	10
2022-11-15	2.230	2.230	2.230	2.230	2.230	10
2022-11-14	2.230	2.230	2.230	2.230	2.230	10
2022-11-10	2.230	2.230	2.230	2.230	2.230	10
2022-11-09	2.230	2.230	2.230	2.230	2.230	10
2022-11-08	2.230	2.230	2.230	2.230	2.230	10
2022-11-07	2.220	2.230	2.220	2.230	2.230	305
2022-11-04	2.310	2.310	2.160	2.160	2.160	475
2022-11-03	2.310	2.310	2.310	2.310	2.310	10
2022-11-02	2.240	2.310	2.240	2.310	2.310	549
2022-10-31	2.160	2.240	2.160	2.240	2.240	1,305
2022-10-28	2.160	2.160	2.060	2.160	2.160	517
2022-10-27	2.200	2.200	2.100	2.160	2.160	123
2022-10-26	2.360	2.400	1.890	2.240	2.240	4,750
2022-10-25	2.400	2.400	2.300	2.400	2.400	531
2022-10-24	2.400	2.400	2.400	2.400	2.400	10
2022-10-18	2.300	2.410	2.050	2.410	2.410	2,010
2022-10-14	2.360	2.440	2.360	2.440	2.440	1,010
2022-10-13	2.480	2.660	2.090	2.360	2.360	17,095
2022-10-12	2.580	2.660	2.080	2.600	2.600	7,780
2022-10-11	2.260	2.580	1.950	2.580	2.580	3,228
2022-10-10	2.140	2.420	2.140	2.420	2.420	2,079

← NewerPage 16 of 20 · 1,163 trading daysOlder →

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.