Readgene historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 5.200 | 5.220 | 4.940 | 5.220 | 5.220 | 132 |
| 2025-07-21 | 5.200 | 5.220 | 4.900 | 5.200 | 5.200 | 364 |
| 2025-07-18 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 335 |
| 2025-07-17 | 5.000 | 5.200 | 5.000 | 5.200 | 5.200 | 311 |
| 2025-07-16 | 5.200 | 5.200 | 5.000 | 5.000 | 5.000 | 1,514 |
| 2025-07-15 | 5.040 | 5.220 | 5.000 | 5.220 | 5.220 | 2,568 |
| 2025-07-14 | 5.040 | 5.040 | 5.000 | 5.040 | 5.040 | 574 |
| 2025-07-11 | 5.000 | 5.040 | 5.000 | 5.040 | 5.040 | 555 |
| 2025-07-10 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 5 |
| 2025-07-09 | 5.040 | 5.040 | 4.850 | 5.000 | 5.000 | 3,602 |
| 2025-07-08 | 4.780 | 5.000 | 4.780 | 5.000 | 5.000 | 2,571 |
| 2025-07-07 | 4.520 | 4.800 | 4.520 | 4.800 | 4.800 | 760 |
| 2025-07-04 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 50 |
| 2025-07-03 | 4.650 | 4.790 | 4.650 | 4.790 | 4.790 | 299 |
| 2025-07-02 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 400 |
| 2025-07-01 | 4.940 | 4.940 | 4.600 | 4.650 | 4.650 | 200 |
| 2025-06-30 | 4.940 | 4.940 | 4.900 | 4.940 | 4.940 | 291 |
| 2025-06-27 | 4.800 | 4.940 | 4.600 | 4.940 | 4.940 | 1,740 |
| 2025-06-26 | 4.800 | 4.900 | 4.800 | 4.900 | 4.900 | 610 |
| 2025-06-25 | 4.700 | 4.800 | 4.700 | 4.800 | 4.800 | 415 |
| 2025-06-24 | 4.700 | 4.740 | 4.700 | 4.740 | 4.740 | 339 |
| 2025-06-23 | 4.720 | 4.740 | 4.640 | 4.740 | 4.740 | 260 |
| 2025-06-20 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 22 |
| 2025-06-18 | 4.820 | 4.820 | 4.240 | 4.740 | 4.740 | 3,705 |
| 2025-06-17 | 4.400 | 5.040 | 4.260 | 4.460 | 4.460 | 8,945 |
| 2025-06-16 | 4.610 | 4.740 | 4.220 | 4.220 | 4.220 | 1,540 |
| 2025-06-13 | 4.580 | 4.600 | 4.580 | 4.600 | 4.600 | 2,253 |
| 2025-06-12 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 100 |
| 2025-06-11 | 4.380 | 4.650 | 4.380 | 4.650 | 4.650 | 2,030 |
| 2025-06-10 | 4.210 | 4.360 | 4.210 | 4.360 | 4.360 | 1,513 |
| 2025-06-09 | 4.240 | 4.380 | 4.220 | 4.380 | 4.380 | 100 |
| 2025-06-06 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 5 |
| 2025-06-05 | 4.320 | 4.480 | 4.320 | 4.480 | 4.480 | 240 |
| 2025-06-04 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 5 |
| 2025-06-03 | 4.260 | 4.320 | 4.040 | 4.320 | 4.320 | 448 |
| 2025-06-02 | 3.980 | 4.300 | 3.980 | 4.300 | 4.300 | 457 |
| 2025-05-30 | 4.190 | 4.190 | 3.980 | 3.980 | 3.980 | 598 |
| 2025-05-29 | 4.190 | 4.190 | 4.190 | 4.190 | 4.190 | 68 |
| 2025-05-28 | 4.100 | 4.180 | 4.100 | 4.180 | 4.180 | 240 |
| 2025-05-27 | 3.930 | 4.110 | 3.930 | 4.110 | 4.110 | 590 |
| 2025-05-26 | 4.080 | 4.080 | 3.920 | 3.920 | 3.920 | 323 |
| 2025-05-23 | 4.140 | 4.140 | 4.080 | 4.080 | 4.080 | 76 |
| 2025-05-22 | 4.240 | 4.240 | 4.140 | 4.140 | 4.140 | 50 |
| 2025-05-21 | 4.520 | 4.520 | 4.300 | 4.300 | 4.300 | 30 |
| 2025-05-20 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 5 |
| 2025-05-19 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 5 |
| 2025-05-16 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 5 |
| 2025-05-14 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 5 |
| 2025-05-13 | 4.430 | 4.540 | 4.320 | 4.540 | 4.540 | 728 |
| 2025-05-07 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 3 |
| 2025-05-06 | 4.600 | 4.640 | 4.430 | 4.620 | 4.620 | 1,453 |
| 2025-05-05 | 4.360 | 4.640 | 4.360 | 4.640 | 4.640 | 841 |
| 2025-05-02 | 4.340 | 4.650 | 4.340 | 4.650 | 4.650 | 2,035 |
| 2025-04-30 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 5 |
| 2025-04-29 | 4.350 | 4.350 | 4.100 | 4.340 | 4.340 | 485 |
| 2025-04-28 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 5 |
| 2025-04-25 | 4.400 | 4.400 | 4.120 | 4.400 | 4.400 | 67 |
| 2025-04-24 | 4.340 | 4.400 | 4.340 | 4.400 | 4.400 | 805 |
| 2025-04-23 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 5 |
| 2025-04-22 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 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.