Readgene historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-17 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 5 |
| 2025-04-16 | 4.340 | 4.340 | 4.200 | 4.340 | 4.340 | 1,505 |
| 2025-04-15 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 5 |
| 2025-04-14 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 5 |
| 2025-04-11 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 5 |
| 2025-04-10 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 5 |
| 2025-04-08 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 68 |
| 2025-04-07 | 4.300 | 4.340 | 4.300 | 4.340 | 4.340 | 1,910 |
| 2025-04-04 | 4.290 | 4.300 | 4.290 | 4.300 | 4.300 | 215 |
| 2025-04-03 | 4.290 | 4.290 | 4.290 | 4.290 | 4.290 | 5 |
| 2025-04-02 | 4.290 | 4.290 | 4.290 | 4.290 | 4.290 | 40 |
| 2025-04-01 | 4.290 | 4.290 | 4.290 | 4.290 | 4.290 | 8 |
| 2025-03-31 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 5 |
| 2025-03-28 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 88 |
| 2025-03-27 | 4.340 | 4.340 | 4.080 | 4.340 | 4.340 | 322 |
| 2025-03-26 | 4.340 | 4.340 | 4.120 | 4.340 | 4.340 | 18 |
| 2025-03-25 | 4.340 | 4.340 | 4.260 | 4.340 | 4.340 | 192 |
| 2025-03-24 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 43 |
| 2025-03-21 | 4.440 | 4.490 | 4.320 | 4.490 | 4.490 | 141 |
| 2025-03-20 | 4.300 | 4.440 | 4.300 | 4.440 | 4.440 | 20,120 |
| 2025-03-19 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 3 |
| 2025-03-18 | 4.490 | 4.490 | 4.200 | 4.480 | 4.480 | 1,272 |
| 2025-03-17 | 4.400 | 4.500 | 4.400 | 4.500 | 4.500 | 690 |
| 2025-03-14 | 4.300 | 4.480 | 4.100 | 4.480 | 4.480 | 1,344 |
| 2025-03-13 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 5 |
| 2025-03-12 | 4.300 | 4.300 | 4.040 | 4.300 | 4.300 | 315 |
| 2025-03-11 | 4.260 | 4.300 | 4.260 | 4.300 | 4.300 | 60 |
| 2025-03-10 | 4.250 | 4.260 | 3.800 | 4.260 | 4.260 | 1,913 |
| 2025-03-07 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 5 |
| 2025-03-06 | 4.290 | 4.300 | 4.290 | 4.300 | 4.300 | 10 |
| 2025-03-05 | 4.100 | 4.300 | 4.070 | 4.300 | 4.300 | 1,327 |
| 2025-03-04 | 4.500 | 4.500 | 4.000 | 4.300 | 4.300 | 1,270 |
| 2025-03-03 | 4.220 | 4.600 | 4.100 | 4.520 | 4.520 | 1,589 |
| 2025-02-28 | 4.030 | 4.500 | 4.020 | 4.300 | 4.300 | 891 |
| 2025-02-27 | 4.200 | 4.300 | 4.020 | 4.300 | 4.300 | 773 |
| 2025-02-26 | 4.350 | 4.350 | 4.000 | 4.220 | 4.220 | 1,092 |
| 2025-02-25 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 13 |
| 2025-02-24 | 4.200 | 4.350 | 4.060 | 4.350 | 4.350 | 2,695 |
| 2025-02-21 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 5 |
| 2025-02-20 | 4.160 | 4.200 | 4.160 | 4.200 | 4.200 | 120 |
| 2025-02-19 | 4.340 | 4.340 | 4.060 | 4.060 | 4.060 | 590 |
| 2025-02-18 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 5 |
| 2025-02-17 | 4.540 | 4.600 | 4.020 | 4.370 | 4.370 | 2,652 |
| 2025-02-14 | 4.600 | 4.600 | 4.340 | 4.340 | 4.340 | 280 |
| 2025-02-13 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 5 |
| 2025-02-12 | 4.420 | 4.620 | 4.420 | 4.620 | 4.620 | 1,830 |
| 2025-02-11 | 4.640 | 4.640 | 4.400 | 4.540 | 4.540 | 853 |
| 2025-02-10 | 4.610 | 4.640 | 4.610 | 4.640 | 4.640 | 70 |
| 2025-02-07 | 4.540 | 4.620 | 4.540 | 4.620 | 4.620 | 407 |
| 2025-02-06 | 4.710 | 4.720 | 4.400 | 4.400 | 4.400 | 1,487 |
| 2025-02-05 | 4.750 | 4.750 | 4.600 | 4.600 | 4.600 | 375 |
| 2025-02-04 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 5 |
| 2025-02-03 | 4.790 | 4.980 | 4.790 | 4.980 | 4.980 | 352 |
| 2025-01-31 | 4.790 | 4.800 | 4.610 | 4.790 | 4.790 | 33 |
| 2025-01-30 | 4.770 | 4.770 | 4.370 | 4.720 | 4.720 | 755 |
| 2025-01-29 | 4.890 | 4.900 | 4.890 | 4.900 | 4.900 | 21 |
| 2025-01-28 | 4.730 | 4.890 | 4.710 | 4.890 | 4.890 | 63 |
| 2025-01-27 | 4.990 | 4.990 | 4.750 | 4.970 | 4.970 | 240 |
| 2025-01-24 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 5 |
| 2025-01-23 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 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.