Readgene historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-15 | 5.300 | 5.320 | 5.300 | 5.320 | 5.320 | 100 |
| 2026-04-14 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 600 |
| 2026-04-13 | 5.180 | 5.380 | 5.180 | 5.180 | 5.180 | 2,390 |
| 2026-04-10 | 5.220 | 5.220 | 5.160 | 5.160 | 5.160 | 205 |
| 2026-04-09 | 5.240 | 5.240 | 5.220 | 5.220 | 5.220 | 795 |
| 2026-04-08 | 5.500 | 5.540 | 4.700 | 5.420 | 5.420 | 1,225 |
| 2026-04-07 | 5.540 | 5.560 | 5.420 | 5.420 | 5.420 | 98 |
| 2026-04-02 | 5.620 | 5.620 | 5.440 | 5.440 | 5.440 | 140 |
| 2026-04-01 | 5.620 | 5.620 | 5.500 | 5.500 | 5.500 | 272 |
| 2026-03-31 | 5.420 | 5.620 | 5.420 | 5.620 | 5.620 | 562 |
| 2026-03-30 | 5.500 | 5.840 | 5.180 | 5.420 | 5.420 | 3,522 |
| 2026-03-27 | 5.760 | 5.760 | 5.200 | 5.500 | 5.500 | 412 |
| 2026-03-26 | 5.600 | 5.760 | 5.600 | 5.760 | 5.760 | 93 |
| 2026-03-25 | 5.300 | 5.820 | 5.140 | 5.820 | 5.820 | 1,710 |
| 2026-03-24 | 5.280 | 5.300 | 5.160 | 5.300 | 5.300 | 66 |
| 2026-03-23 | 5.200 | 5.300 | 5.100 | 5.280 | 5.280 | 335 |
| 2026-03-20 | 5.260 | 5.260 | 5.120 | 5.240 | 5.240 | 245 |
| 2026-03-19 | 5.260 | 5.300 | 5.260 | 5.300 | 5.300 | 3,417 |
| 2026-03-18 | 5.300 | 5.300 | 5.200 | 5.200 | 5.200 | 202 |
| 2026-03-17 | 5.300 | 5.320 | 5.300 | 5.320 | 5.320 | 20 |
| 2026-03-16 | 5.340 | 5.400 | 5.200 | 5.200 | 5.200 | 221 |
| 2026-03-13 | 5.400 | 5.400 | 5.200 | 5.400 | 5.400 | 354 |
| 2026-03-12 | 5.380 | 5.400 | 5.380 | 5.400 | 5.400 | 42 |
| 2026-03-11 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 2 |
| 2026-03-10 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 11 |
| 2026-03-09 | 5.380 | 5.380 | 5.120 | 5.380 | 5.380 | 100 |
| 2026-03-06 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 135 |
| 2026-03-05 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 2 |
| 2026-03-04 | 5.400 | 5.400 | 5.120 | 5.380 | 5.380 | 320 |
| 2026-03-03 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 200 |
| 2026-03-02 | 5.500 | 5.500 | 5.360 | 5.360 | 5.360 | 98 |
| 2026-02-27 | 5.680 | 5.680 | 5.420 | 5.500 | 5.500 | 185 |
| 2026-02-26 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | 2 |
| 2026-02-25 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | 2 |
| 2026-02-24 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | 2 |
| 2026-02-23 | 5.400 | 5.840 | 5.200 | 5.840 | 5.840 | 631 |
| 2026-02-20 | 5.600 | 5.600 | 5.420 | 5.420 | 5.420 | 162 |
| 2026-02-19 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 448 |
| 2026-02-18 | 5.840 | 5.840 | 5.600 | 5.600 | 5.600 | 48 |
| 2026-02-17 | 5.880 | 5.880 | 5.680 | 5.800 | 5.800 | 71 |
| 2026-02-16 | 5.720 | 6.040 | 5.700 | 5.720 | 5.720 | 1,374 |
| 2026-02-13 | 5.580 | 5.620 | 5.400 | 5.620 | 5.620 | 68 |
| 2026-02-12 | 5.140 | 5.580 | 5.140 | 5.580 | 5.580 | 3,531 |
| 2026-02-11 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 2 |
| 2026-02-10 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 1 |
| 2026-02-09 | 5.200 | 5.200 | 5.120 | 5.120 | 5.120 | 35 |
| 2026-02-06 | 6.020 | 6.020 | 5.040 | 5.200 | 5.200 | 3,257 |
| 2026-02-05 | 5.980 | 6.040 | 5.760 | 6.040 | 6.040 | 84 |
| 2026-02-04 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 3 |
| 2026-02-03 | 5.980 | 6.040 | 5.660 | 5.980 | 5.980 | 1,147 |
| 2026-02-02 | 5.880 | 6.000 | 5.800 | 6.000 | 6.000 | 56 |
| 2026-01-30 | 5.820 | 5.900 | 5.800 | 5.900 | 5.900 | 118 |
| 2026-01-29 | 5.960 | 5.980 | 5.840 | 5.840 | 5.840 | 101 |
| 2026-01-28 | 6.000 | 6.000 | 5.900 | 5.900 | 5.900 | 302 |
| 2026-01-27 | 6.020 | 6.040 | 6.000 | 6.040 | 6.040 | 172 |
| 2026-01-26 | 6.080 | 6.080 | 5.820 | 6.040 | 6.040 | 204 |
| 2026-01-23 | 5.880 | 6.100 | 5.880 | 6.060 | 6.060 | 4,352 |
| 2026-01-22 | 5.880 | 5.940 | 5.600 | 5.600 | 5.600 | 94 |
| 2026-01-21 | 5.440 | 5.980 | 5.440 | 5.980 | 5.980 | 1,068 |
| 2026-01-20 | 5.440 | 5.440 | 5.440 | 5.440 | 5.440 | 5 |
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.