Readgene historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-16 | 5.500 | 5.560 | 4.600 | 5.020 | 5.020 | 3,523 |
| 2024-10-15 | 5.460 | 5.600 | 5.320 | 5.320 | 5.320 | 561 |
| 2024-10-14 | 5.520 | 5.660 | 5.520 | 5.660 | 5.660 | 327 |
| 2024-10-11 | 5.680 | 5.680 | 5.480 | 5.640 | 5.640 | 502 |
| 2024-10-10 | 5.680 | 5.680 | 5.340 | 5.680 | 5.680 | 1,327 |
| 2024-10-09 | 5.640 | 5.680 | 5.440 | 5.680 | 5.680 | 1,833 |
| 2024-10-08 | 5.500 | 5.580 | 5.360 | 5.580 | 5.580 | 855 |
| 2024-10-07 | 5.560 | 5.560 | 5.500 | 5.500 | 5.500 | 53 |
| 2024-10-04 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | 5 |
| 2024-10-03 | 5.360 | 5.740 | 5.360 | 5.740 | 5.740 | 580 |
| 2024-10-02 | 5.520 | 5.520 | 5.360 | 5.360 | 5.360 | 524 |
| 2024-10-01 | 5.600 | 5.760 | 5.520 | 5.520 | 5.520 | 188 |
| 2024-09-30 | 5.820 | 5.820 | 5.400 | 5.820 | 5.820 | 1,479 |
| 2024-09-27 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | 32 |
| 2024-09-26 | 5.820 | 5.820 | 5.600 | 5.820 | 5.820 | 150 |
| 2024-09-25 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | 56 |
| 2024-09-24 | 5.740 | 5.960 | 5.740 | 5.840 | 5.840 | 1,273 |
| 2024-09-23 | 5.860 | 5.940 | 5.400 | 5.720 | 5.720 | 2,889 |
| 2024-09-20 | 5.560 | 5.860 | 5.300 | 5.860 | 5.860 | 2,240 |
| 2024-09-19 | 5.760 | 5.840 | 5.760 | 5.840 | 5.840 | 164 |
| 2024-09-18 | 5.760 | 5.760 | 5.480 | 5.760 | 5.760 | 147 |
| 2024-09-17 | 5.760 | 5.760 | 5.760 | 5.760 | 5.760 | 216 |
| 2024-09-16 | 5.760 | 5.760 | 5.760 | 5.760 | 5.760 | 18 |
| 2024-09-13 | 5.900 | 5.900 | 5.300 | 5.760 | 5.760 | 979 |
| 2024-09-12 | 5.700 | 5.900 | 5.560 | 5.900 | 5.900 | 1,636 |
| 2024-09-11 | 5.600 | 5.600 | 5.560 | 5.560 | 5.560 | 315 |
| 2024-09-10 | 5.840 | 5.900 | 5.420 | 5.900 | 5.900 | 3,101 |
| 2024-09-09 | 5.800 | 6.120 | 5.800 | 6.000 | 6.000 | 665 |
| 2024-09-06 | 6.120 | 6.120 | 5.800 | 6.080 | 6.080 | 1,597 |
| 2024-09-05 | 6.260 | 6.280 | 6.000 | 6.000 | 6.000 | 2,065 |
| 2024-09-04 | 6.200 | 6.240 | 5.920 | 6.240 | 6.240 | 778 |
| 2024-09-03 | 6.200 | 6.220 | 5.920 | 6.200 | 6.200 | 897 |
| 2024-09-02 | 6.140 | 6.200 | 5.880 | 6.200 | 6.200 | 2,303 |
| 2024-08-30 | 5.940 | 6.160 | 5.900 | 6.160 | 6.160 | 5,431 |
| 2024-08-29 | 5.920 | 5.940 | 5.860 | 5.940 | 5.940 | 305 |
| 2024-08-28 | 5.920 | 5.940 | 5.860 | 5.860 | 5.860 | 454 |
| 2024-08-27 | 5.960 | 6.000 | 5.860 | 5.860 | 5.860 | 1,926 |
| 2024-08-26 | 5.940 | 5.960 | 5.700 | 5.960 | 5.960 | 1,703 |
| 2024-08-23 | 5.840 | 5.940 | 5.520 | 5.940 | 5.940 | 2,155 |
| 2024-08-22 | 5.860 | 5.880 | 5.560 | 5.840 | 5.840 | 825 |
| 2024-08-21 | 5.840 | 5.860 | 5.520 | 5.860 | 5.860 | 817 |
| 2024-08-20 | 5.400 | 5.840 | 5.400 | 5.760 | 5.760 | 6,466 |
| 2024-08-19 | 5.360 | 5.400 | 5.360 | 5.400 | 5.400 | 175 |
| 2024-08-16 | 5.420 | 5.440 | 5.200 | 5.200 | 5.200 | 56 |
| 2024-08-14 | 5.340 | 5.400 | 5.200 | 5.400 | 5.400 | 515 |
| 2024-08-13 | 5.300 | 5.340 | 5.300 | 5.340 | 5.340 | 41 |
| 2024-08-12 | 5.180 | 5.300 | 5.180 | 5.300 | 5.300 | 162 |
| 2024-08-09 | 5.100 | 5.300 | 5.100 | 5.220 | 5.220 | 266 |
| 2024-08-08 | 5.160 | 5.340 | 5.060 | 5.340 | 5.340 | 590 |
| 2024-08-07 | 5.400 | 5.400 | 5.180 | 5.260 | 5.260 | 283 |
| 2024-08-06 | 5.140 | 5.500 | 5.140 | 5.500 | 5.500 | 1,277 |
| 2024-08-05 | 5.740 | 5.880 | 4.600 | 5.000 | 5.000 | 2,120 |
| 2024-08-02 | 5.940 | 5.960 | 5.600 | 5.780 | 5.780 | 1,474 |
| 2024-08-01 | 5.840 | 5.940 | 5.840 | 5.940 | 5.940 | 1,040 |
| 2024-07-31 | 6.080 | 6.220 | 5.280 | 5.740 | 5.740 | 3,979 |
| 2024-07-30 | 6.320 | 6.340 | 5.700 | 6.080 | 6.080 | 2,846 |
| 2024-07-29 | 5.600 | 6.660 | 5.000 | 6.300 | 6.300 | 22,955 |
| 2024-07-26 | 5.160 | 5.600 | 5.080 | 5.600 | 5.600 | 3,934 |
| 2024-07-25 | 5.180 | 5.180 | 5.160 | 5.160 | 5.160 | 169 |
| 2024-07-24 | 5.220 | 5.220 | 4.880 | 5.180 | 5.180 | 1,571 |
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.