Readgene historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	2.120	2.120	2.100	2.100	2.100	355
2022-10-06	2.130	2.300	2.100	2.300	2.300	478
2022-10-05	2.240	2.300	2.110	2.300	2.300	567
2022-10-04	2.300	2.300	1.900	2.300	2.300	1,431
2022-10-03	2.520	2.520	2.040	2.440	2.440	3,828
2022-09-30	2.500	2.500	2.500	2.500	2.500	100
2022-09-29	2.360	2.380	2.360	2.380	2.380	310
2022-09-28	2.240	2.250	2.240	2.250	2.250	2,160
2022-09-27	2.380	2.380	2.200	2.200	2.200	2,009
2022-09-26	2.400	2.400	2.400	2.400	2.400	10
2022-09-20	2.560	2.560	2.560	2.560	2.560	3,622
2022-09-19	2.580	2.580	2.580	2.580	2.580	153
2022-09-16	2.280	2.560	2.280	2.560	2.560	101
2022-09-15	2.450	2.450	2.450	2.450	2.450	1,000
2022-09-14	2.440	2.440	2.440	2.440	2.440	1,452
2022-09-09	2.400	2.400	2.400	2.400	2.400	5
2022-09-06	2.400	2.400	2.400	2.400	2.400	24
2022-08-30	2.400	2.400	2.400	2.400	2.400	1
2022-08-29	2.500	2.500	2.500	2.500	2.500	327
2022-08-26	2.630	2.630	2.630	2.630	2.630	5
2022-08-25	2.630	2.630	2.630	2.630	2.630	5
2022-08-24	2.630	2.630	2.630	2.630	2.630	10
2022-08-23	2.630	2.630	2.630	2.630	2.630	9
2022-08-22	2.500	2.500	2.500	2.500	2.500	10
2022-08-19	2.630	2.630	2.500	2.500	2.500	110
2022-08-18	2.630	2.630	2.630	2.630	2.630	10
2022-08-17	2.630	2.630	2.630	2.630	2.630	10
2022-08-16	2.630	2.630	2.630	2.630	2.630	250
2022-08-12	2.630	2.630	2.500	2.500	2.500	11
2022-08-11	2.630	2.630	2.630	2.630	2.630	10
2022-08-10	2.650	2.650	2.630	2.630	2.630	210
2022-08-09	2.490	2.490	2.490	2.490	2.490	2,720
2022-08-08	2.520	2.520	2.520	2.520	2.520	400
2022-08-05	2.700	2.700	2.600	2.600	2.600	2,175
2022-08-04	2.720	2.720	2.720	2.720	2.720	10
2022-08-03	2.740	2.740	2.740	2.740	2.740	10
2022-08-02	2.740	2.740	2.740	2.740	2.740	10
2022-08-01	2.750	2.750	2.750	2.750	2.750	10
2022-07-29	2.760	2.760	2.760	2.760	2.760	20
2022-07-28	2.760	2.760	2.760	2.760	2.760	10
2022-07-25	2.760	2.760	2.760	2.760	2.760	100
2022-07-21	2.500	2.500	2.500	2.500	2.500	150
2022-07-19	2.600	2.600	2.600	2.600	2.600	3,350
2022-07-18	2.700	2.700	2.700	2.700	2.700	41
2022-07-15	2.500	2.540	2.500	2.540	2.540	2,862
2022-07-14	2.420	2.420	2.420	2.420	2.420	750
2022-07-13	2.390	2.390	2.390	2.390	2.390	450
2022-07-12	2.390	2.390	2.390	2.390	2.390	551
2022-07-11	2.430	2.430	2.430	2.430	2.430	1,150
2022-07-08	2.420	2.420	2.420	2.420	2.420	6,038
2022-07-07	2.400	2.400	2.400	2.400	2.400	10
2022-07-06	2.420	2.420	2.420	2.420	2.420	10
2022-07-05	2.410	2.410	2.410	2.410	2.410	3,100
2022-07-04	2.410	2.410	2.410	2.410	2.410	10
2022-07-01	2.410	2.410	2.410	2.410	2.410	10
2022-06-30	2.390	2.390	2.390	2.390	2.390	10
2022-06-29	2.390	2.390	2.390	2.390	2.390	10
2022-06-28	2.410	2.410	2.410	2.410	2.410	10
2022-06-27	2.410	2.410	2.410	2.410	2.410	10
2022-06-24	2.430	2.430	2.430	2.430	2.430	10

← NewerPage 17 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.