Readgene historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-16 | 6.100 | 6.160 | 6.000 | 6.160 | 6.160 | 355 |
| 2025-10-14 | 6.040 | 6.160 | 5.920 | 6.160 | 6.160 | 720 |
| 2025-10-13 | 6.020 | 6.240 | 6.020 | 6.040 | 6.040 | 1,664 |
| 2025-10-10 | 6.280 | 6.280 | 6.040 | 6.040 | 6.040 | 252 |
| 2025-10-09 | 6.300 | 6.300 | 6.100 | 6.300 | 6.300 | 778 |
| 2025-10-08 | 6.320 | 6.320 | 6.320 | 6.320 | 6.320 | 5 |
| 2025-10-07 | 6.280 | 6.360 | 6.000 | 6.320 | 6.320 | 2,167 |
| 2025-10-06 | 6.260 | 6.320 | 6.260 | 6.320 | 6.320 | 280 |
| 2025-10-03 | 6.300 | 6.320 | 5.980 | 6.260 | 6.260 | 2,420 |
| 2025-10-02 | 6.260 | 6.320 | 6.260 | 6.300 | 6.300 | 636 |
| 2025-10-01 | 6.200 | 6.320 | 6.200 | 6.200 | 6.200 | 468 |
| 2025-09-30 | 6.180 | 6.320 | 6.180 | 6.200 | 6.200 | 370 |
| 2025-09-29 | 6.040 | 6.340 | 6.040 | 6.180 | 6.180 | 820 |
| 2025-09-26 | 6.180 | 6.260 | 6.000 | 6.000 | 6.000 | 1,865 |
| 2025-09-25 | 6.860 | 6.860 | 5.500 | 6.160 | 6.160 | 6,766 |
| 2025-09-24 | 6.120 | 6.900 | 6.120 | 6.860 | 6.860 | 8,574 |
| 2025-09-23 | 6.000 | 6.200 | 5.900 | 6.120 | 6.120 | 4,439 |
| 2025-09-22 | 5.980 | 6.120 | 5.900 | 5.980 | 5.980 | 2,299 |
| 2025-09-19 | 5.860 | 5.900 | 5.860 | 5.900 | 5.900 | 1,377 |
| 2025-09-18 | 5.800 | 5.980 | 5.800 | 5.840 | 5.840 | 313 |
| 2025-09-17 | 5.780 | 5.980 | 5.600 | 5.800 | 5.800 | 1,093 |
| 2025-09-16 | 5.820 | 5.880 | 5.520 | 5.780 | 5.780 | 770 |
| 2025-09-15 | 5.980 | 5.980 | 5.600 | 5.820 | 5.820 | 391 |
| 2025-09-12 | 5.960 | 5.960 | 5.740 | 5.740 | 5.740 | 232 |
| 2025-09-11 | 5.600 | 5.980 | 5.560 | 5.980 | 5.980 | 1,293 |
| 2025-09-10 | 5.900 | 6.060 | 5.600 | 5.600 | 5.600 | 2,571 |
| 2025-09-09 | 6.060 | 6.060 | 6.060 | 6.060 | 6.060 | 19 |
| 2025-09-08 | 6.040 | 6.260 | 5.960 | 6.060 | 6.060 | 6,251 |
| 2025-09-05 | 6.240 | 6.240 | 6.200 | 6.200 | 6.200 | 250 |
| 2025-09-04 | 6.100 | 6.260 | 5.920 | 5.920 | 5.920 | 1,346 |
| 2025-09-03 | 6.160 | 6.160 | 6.040 | 6.100 | 6.100 | 779 |
| 2025-09-02 | 6.160 | 6.260 | 6.160 | 6.200 | 6.200 | 836 |
| 2025-09-01 | 6.200 | 6.480 | 5.900 | 6.160 | 6.160 | 3,851 |
| 2025-08-29 | 6.320 | 6.480 | 6.320 | 6.360 | 6.360 | 2,271 |
| 2025-08-28 | 6.200 | 6.440 | 6.100 | 6.240 | 6.240 | 6,398 |
| 2025-08-27 | 5.840 | 6.380 | 5.840 | 6.200 | 6.200 | 14,885 |
| 2025-08-26 | 5.860 | 5.880 | 5.660 | 5.780 | 5.780 | 550 |
| 2025-08-25 | 5.820 | 5.860 | 5.820 | 5.860 | 5.860 | 907 |
| 2025-08-22 | 5.680 | 5.820 | 5.680 | 5.820 | 5.820 | 3,157 |
| 2025-08-21 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 246 |
| 2025-08-20 | 5.720 | 5.760 | 5.500 | 5.760 | 5.760 | 997 |
| 2025-08-19 | 5.500 | 5.760 | 5.500 | 5.720 | 5.720 | 572 |
| 2025-08-18 | 5.520 | 5.520 | 5.380 | 5.380 | 5.380 | 215 |
| 2025-08-14 | 5.720 | 5.780 | 5.620 | 5.620 | 5.620 | 351 |
| 2025-08-13 | 5.740 | 5.820 | 5.600 | 5.600 | 5.600 | 902 |
| 2025-08-12 | 5.320 | 5.900 | 5.320 | 5.700 | 5.700 | 33,129 |
| 2025-08-11 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 5 |
| 2025-08-08 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 105 |
| 2025-08-07 | 5.200 | 5.200 | 4.990 | 5.200 | 5.200 | 66 |
| 2025-08-06 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 5 |
| 2025-08-05 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 205 |
| 2025-08-04 | 5.160 | 5.220 | 5.160 | 5.220 | 5.220 | 561 |
| 2025-08-01 | 5.220 | 5.220 | 5.000 | 5.000 | 5.000 | 63 |
| 2025-07-31 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 5 |
| 2025-07-30 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 342 |
| 2025-07-29 | 5.000 | 5.220 | 5.000 | 5.220 | 5.220 | 577 |
| 2025-07-28 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 5 |
| 2025-07-25 | 5.220 | 5.320 | 5.000 | 5.220 | 5.220 | 1,164 |
| 2025-07-24 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 5 |
| 2025-07-23 | 5.200 | 5.220 | 5.200 | 5.220 | 5.220 | 163 |
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.