Readgene historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 5.300 | 5.440 | 5.300 | 5.440 | 5.440 | 634 |
| 2026-01-16 | 5.700 | 5.700 | 5.300 | 5.300 | 5.300 | 1,219 |
| 2026-01-15 | 5.980 | 5.980 | 5.700 | 5.700 | 5.700 | 265 |
| 2026-01-14 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 5 |
| 2026-01-13 | 5.940 | 6.000 | 5.780 | 5.980 | 5.980 | 2,692 |
| 2026-01-12 | 5.860 | 5.940 | 5.860 | 5.940 | 5.940 | 163 |
| 2026-01-09 | 5.940 | 5.940 | 5.760 | 5.940 | 5.940 | 47 |
| 2026-01-08 | 5.940 | 5.940 | 5.940 | 5.940 | 5.940 | 118 |
| 2026-01-07 | 5.560 | 6.000 | 5.560 | 6.000 | 6.000 | 2,488 |
| 2026-01-05 | 5.440 | 5.460 | 5.440 | 5.460 | 5.460 | 329 |
| 2026-01-02 | 5.600 | 5.600 | 5.200 | 5.460 | 5.460 | 268 |
| 2025-12-30 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 5 |
| 2025-12-29 | 5.500 | 5.560 | 5.440 | 5.460 | 5.460 | 1,307 |
| 2025-12-23 | 5.500 | 5.500 | 5.200 | 5.500 | 5.500 | 936 |
| 2025-12-22 | 5.200 | 5.500 | 5.160 | 5.500 | 5.500 | 380 |
| 2025-12-19 | 5.500 | 5.500 | 5.160 | 5.480 | 5.480 | 257 |
| 2025-12-18 | 5.480 | 5.500 | 5.480 | 5.500 | 5.500 | 415 |
| 2025-12-17 | 5.460 | 5.480 | 5.400 | 5.480 | 5.480 | 292 |
| 2025-12-16 | 5.500 | 5.500 | 5.300 | 5.460 | 5.460 | 176 |
| 2025-12-15 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 179 |
| 2025-12-12 | 5.380 | 5.500 | 5.380 | 5.500 | 5.500 | 2,440 |
| 2025-12-11 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 5 |
| 2025-12-10 | 5.380 | 5.500 | 5.380 | 5.380 | 5.380 | 1,006 |
| 2025-12-09 | 5.360 | 5.400 | 5.260 | 5.360 | 5.360 | 785 |
| 2025-12-08 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 90 |
| 2025-12-05 | 5.500 | 5.500 | 5.000 | 5.320 | 5.320 | 736 |
| 2025-12-04 | 5.520 | 5.520 | 5.480 | 5.480 | 5.480 | 12 |
| 2025-12-03 | 5.640 | 5.640 | 5.120 | 5.540 | 5.540 | 1,197 |
| 2025-12-02 | 5.640 | 5.640 | 5.640 | 5.640 | 5.640 | 2 |
| 2025-12-01 | 5.640 | 5.640 | 5.640 | 5.640 | 5.640 | 110 |
| 2025-11-28 | 5.600 | 5.640 | 5.400 | 5.640 | 5.640 | 272 |
| 2025-11-27 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 5 |
| 2025-11-26 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 261 |
| 2025-11-25 | 5.540 | 5.640 | 5.300 | 5.640 | 5.640 | 790 |
| 2025-11-24 | 5.620 | 5.640 | 5.060 | 5.540 | 5.540 | 3,081 |
| 2025-11-21 | 5.600 | 5.620 | 5.600 | 5.620 | 5.620 | 341 |
| 2025-11-20 | 5.580 | 5.580 | 5.580 | 5.580 | 5.580 | 4 |
| 2025-11-19 | 5.900 | 5.900 | 5.120 | 5.580 | 5.580 | 3,172 |
| 2025-11-18 | 5.960 | 5.960 | 5.620 | 5.900 | 5.900 | 95 |
| 2025-11-17 | 6.000 | 6.000 | 5.800 | 5.800 | 5.800 | 164 |
| 2025-11-14 | 6.020 | 6.020 | 5.900 | 6.020 | 6.020 | 327 |
| 2025-11-13 | 5.820 | 6.020 | 5.800 | 6.020 | 6.020 | 191 |
| 2025-11-12 | 5.820 | 6.000 | 5.800 | 6.000 | 6.000 | 760 |
| 2025-11-10 | 6.140 | 6.140 | 5.820 | 5.820 | 5.820 | 594 |
| 2025-11-07 | 6.060 | 6.060 | 6.060 | 6.060 | 6.060 | 3 |
| 2025-11-06 | 6.060 | 6.060 | 5.920 | 6.060 | 6.060 | 29 |
| 2025-11-05 | 5.920 | 6.060 | 5.920 | 6.060 | 6.060 | 59 |
| 2025-11-04 | 6.000 | 6.080 | 6.000 | 6.080 | 6.080 | 180 |
| 2025-11-03 | 6.000 | 6.000 | 5.820 | 6.000 | 6.000 | 359 |
| 2025-10-31 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 55 |
| 2025-10-30 | 5.980 | 6.000 | 5.980 | 6.000 | 6.000 | 195 |
| 2025-10-29 | 6.080 | 6.100 | 6.080 | 6.100 | 6.100 | 35 |
| 2025-10-28 | 6.140 | 6.140 | 5.880 | 6.140 | 6.140 | 176 |
| 2025-10-27 | 6.140 | 6.140 | 6.140 | 6.140 | 6.140 | 5 |
| 2025-10-24 | 6.020 | 6.140 | 5.860 | 6.140 | 6.140 | 400 |
| 2025-10-23 | 5.940 | 6.140 | 5.860 | 6.140 | 6.140 | 201 |
| 2025-10-22 | 6.200 | 6.200 | 5.980 | 5.980 | 5.980 | 1,635 |
| 2025-10-21 | 6.180 | 6.180 | 6.000 | 6.180 | 6.180 | 728 |
| 2025-10-20 | 6.020 | 6.180 | 6.000 | 6.180 | 6.180 | 591 |
| 2025-10-17 | 6.020 | 6.160 | 6.020 | 6.160 | 6.160 | 84 |
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.