Readgene historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	2.820	2.820	2.820	2.820	2.820	10
2022-02-21	2.820	2.820	2.820	2.820	2.820	10
2022-02-18	2.820	2.820	2.820	2.820	2.820	10
2022-02-17	2.820	2.820	2.820	2.820	2.820	120
2022-02-15	2.860	2.860	2.860	2.860	2.860	100
2022-02-14	2.900	2.900	2.860	2.860	2.860	120
2022-02-11	2.410	2.880	2.410	2.880	2.880	73
2022-02-10	2.890	2.890	2.890	2.890	2.890	711
2022-02-09	2.800	2.880	2.800	2.880	2.880	1,583
2022-02-08	2.640	2.740	2.640	2.740	2.740	202
2022-02-07	2.310	2.540	2.310	2.540	2.540	946
2022-02-04	2.580	2.580	2.580	2.580	2.580	3,779
2022-02-03	2.780	2.780	2.780	2.780	2.780	111
2022-02-02	2.800	2.800	2.670	2.670	2.670	21
2022-02-01	2.800	2.800	2.800	2.800	2.800	10
2022-01-31	2.800	2.800	2.800	2.800	2.800	10
2022-01-27	2.880	2.880	2.880	2.880	2.880	310
2022-01-26	2.860	2.860	2.860	2.860	2.860	1
2022-01-25	2.800	2.800	2.610	2.610	2.610	670
2022-01-24	3.000	3.000	2.960	2.960	2.960	70
2022-01-21	3.050	3.050	3.050	3.050	3.050	19
2022-01-20	3.100	3.100	3.100	3.100	3.100	10
2022-01-19	3.100	3.100	3.100	3.100	3.100	10
2022-01-18	3.100	3.100	3.100	3.100	3.100	10
2022-01-17	3.150	3.150	3.150	3.150	3.150	10
2022-01-14	3.180	3.180	3.160	3.160	3.160	3,827
2022-01-13	2.710	2.710	2.700	2.700	2.700	1,297
2022-01-12	2.810	2.810	2.810	2.810	2.810	91
2022-01-10	2.810	2.810	2.810	2.810	2.810	10
2022-01-07	2.810	2.810	2.810	2.810	2.810	10
2022-01-05	2.810	2.810	2.810	2.810	2.810	888
2022-01-04	2.810	2.810	2.810	2.810	2.810	110
2022-01-03	2.830	2.830	2.830	2.830	2.830	100
2021-12-29	2.840	2.840	2.810	2.810	2.810	11
2021-12-28	2.700	2.700	2.650	2.650	2.650	291
2021-12-27	2.750	2.750	2.750	2.750	2.750	10
2021-12-23	2.830	2.830	2.820	2.820	2.820	110
2021-12-22	2.830	2.830	2.830	2.830	2.830	900
2021-12-21	2.850	2.850	2.850	2.850	2.850	1
2021-12-20	2.600	2.600	2.600	2.600	2.600	3,349
2021-12-17	2.810	2.810	2.810	2.810	2.810	230
2021-12-16	2.820	2.820	2.820	2.820	2.820	110
2021-12-15	2.820	2.830	2.820	2.830	2.830	200
2021-12-14	2.810	2.820	2.810	2.820	2.820	140
2021-12-13	2.850	2.850	2.850	2.850	2.850	100
2021-12-10	2.860	2.860	2.850	2.850	2.850	300
2021-12-09	2.830	2.830	2.800	2.800	2.800	3,010
2021-12-08	2.860	2.860	2.830	2.830	2.830	2,350
2021-12-07	2.790	2.790	2.790	2.790	2.790	510
2021-12-06	2.890	2.890	2.790	2.790	2.790	810
2021-12-03	2.930	2.930	2.890	2.890	2.890	1,350
2021-12-02	2.940	2.940	2.760	2.760	2.760	1,305
2021-12-01	2.840	2.970	2.840	2.970	2.970	1,613
2021-11-30	2.780	2.830	2.780	2.830	2.830	793
2021-11-29	2.710	2.710	2.710	2.710	2.710	2,262
2021-11-26	2.720	2.720	2.720	2.720	2.720	720
2021-11-25	2.740	2.740	2.740	2.740	2.740	550
2021-11-24	2.750	2.760	2.750	2.760	2.760	3,281
2021-11-23	2.740	2.750	2.740	2.750	2.750	3,510
2021-11-22	2.730	2.730	2.720	2.720	2.720	3,675

← NewerPage 19 of 20 · 1,160 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.