Readgene historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-15 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 20 |
| 2026-07-14 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 1,241 |
| 2026-07-13 | 4.650 | 4.880 | 4.650 | 4.880 | 4.880 | 495 |
| 2026-07-10 | 4.700 | 4.700 | 4.650 | 4.650 | 4.650 | 666 |
| 2026-07-09 | 4.690 | 4.920 | 4.600 | 4.600 | 4.600 | 20,520 |
| 2026-07-08 | 4.690 | 4.690 | 4.690 | 4.690 | 4.690 | 10 |
| 2026-07-07 | 4.700 | 4.700 | 4.690 | 4.690 | 4.690 | 108 |
| 2026-07-06 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 50 |
| 2026-07-03 | 4.710 | 4.960 | 4.690 | 4.690 | 4.690 | 181 |
| 2026-07-02 | 4.900 | 4.980 | 4.630 | 4.940 | 4.940 | 1,666 |
| 2026-07-01 | 4.900 | 4.940 | 4.750 | 4.920 | 4.920 | 350 |
| 2026-06-30 | 4.780 | 4.920 | 4.640 | 4.900 | 4.900 | 425 |
| 2026-06-29 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 100 |
| 2026-06-26 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 5 |
| 2026-06-25 | 4.980 | 4.980 | 4.780 | 4.980 | 4.980 | 726 |
| 2026-06-24 | 5.040 | 5.040 | 4.980 | 4.980 | 4.980 | 392 |
| 2026-06-23 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 1 |
| 2026-06-22 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 2 |
| 2026-06-19 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,020 |
| 2026-06-18 | 5.100 | 5.100 | 5.000 | 5.000 | 5.000 | 4 |
| 2026-06-17 | 4.970 | 5.320 | 4.900 | 5.160 | 5.160 | 978 |
| 2026-06-16 | 4.980 | 5.360 | 4.980 | 5.000 | 5.000 | 1,006 |
| 2026-06-15 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 5 |
| 2026-06-12 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 5 |
| 2026-06-11 | 5.000 | 5.000 | 4.980 | 4.980 | 4.980 | 2 |
| 2026-06-09 | 4.920 | 4.920 | 4.900 | 4.900 | 4.900 | 406 |
| 2026-06-08 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 2 |
| 2026-06-03 | 4.900 | 5.120 | 4.900 | 5.120 | 5.120 | 415 |
| 2026-06-02 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 19 |
| 2026-06-01 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 5 |
| 2026-05-29 | 5.000 | 5.140 | 5.000 | 5.140 | 5.140 | 2,100 |
| 2026-05-28 | 4.960 | 5.000 | 4.960 | 5.000 | 5.000 | 292 |
| 2026-05-27 | 5.040 | 5.040 | 4.900 | 4.900 | 4.900 | 160 |
| 2026-05-25 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | 44 |
| 2026-05-22 | 5.280 | 5.280 | 5.060 | 5.060 | 5.060 | 6 |
| 2026-05-21 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 5 |
| 2026-05-20 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 5 |
| 2026-05-19 | 5.200 | 5.320 | 5.200 | 5.320 | 5.320 | 71 |
| 2026-05-18 | 5.180 | 5.360 | 5.180 | 5.300 | 5.300 | 2,879 |
| 2026-05-15 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 400 |
| 2026-05-14 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 50 |
| 2026-05-13 | 5.100 | 5.100 | 5.080 | 5.080 | 5.080 | 439 |
| 2026-05-12 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 2 |
| 2026-05-11 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 2 |
| 2026-05-08 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 21 |
| 2026-05-07 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 5 |
| 2026-05-06 | 5.000 | 5.160 | 5.000 | 5.160 | 5.160 | 30 |
| 2026-05-05 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 2 |
| 2026-05-04 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 2 |
| 2026-04-30 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 514 |
| 2026-04-29 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 277 |
| 2026-04-28 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 19 |
| 2026-04-27 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 389 |
| 2026-04-24 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 374 |
| 2026-04-23 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 8 |
| 2026-04-22 | 5.200 | 5.220 | 5.200 | 5.220 | 5.220 | 74 |
| 2026-04-21 | 5.120 | 5.200 | 5.020 | 5.200 | 5.200 | 504 |
| 2026-04-20 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 589 |
← NewerPage 2 of 2 · 118 trading days
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.