Readgene historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4.960 | 4.960 | 4.860 | 4.860 | 4.860 | 254 |
| 2026-10-16 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 11 |
| 2026-10-15 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 5 |
| 2026-10-13 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 150 |
| 2026-10-12 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 6 |
| 2026-10-09 | 5.020 | 5.040 | 4.960 | 5.040 | 5.040 | 170 |
| 2026-10-08 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 0 |
| 2026-10-07 | 5.040 | 5.040 | 5.000 | 5.000 | 5.000 | 19 |
| 2026-10-06 | 5.040 | 5.040 | 5.000 | 5.000 | 5.000 | 995 |
| 2026-10-05 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 5 |
| 2026-10-02 | 5.100 | 5.100 | 4.800 | 5.040 | 5.040 | 396 |
| 2026-10-01 | 5.160 | 5.160 | 5.100 | 5.100 | 5.100 | 123 |
| 2026-09-30 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 5 |
| 2026-09-29 | 5.000 | 5.160 | 5.000 | 5.160 | 5.160 | 300 |
| 2026-09-28 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 2 |
| 2026-09-25 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 5 |
| 2026-09-24 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 300 |
| 2026-09-23 | 5.080 | 5.260 | 5.000 | 5.000 | 5.000 | 1,561 |
| 2026-09-22 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 5 |
| 2026-09-21 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 1 |
| 2026-09-18 | 5.080 | 5.080 | 4.900 | 5.080 | 5.080 | 85 |
| 2026-09-17 | 4.900 | 5.080 | 4.900 | 5.080 | 5.080 | 184 |
| 2026-09-16 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 20 |
| 2026-09-14 | 4.920 | 5.160 | 4.920 | 5.160 | 5.160 | 75 |
| 2026-09-11 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 20 |
| 2026-09-10 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 5 |
| 2026-09-09 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 51 |
| 2026-09-08 | 5.120 | 5.160 | 5.120 | 5.160 | 5.160 | 100 |
| 2026-09-07 | 4.800 | 5.180 | 4.800 | 5.100 | 5.100 | 1,539 |
| 2026-09-04 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 5 |
| 2026-09-03 | 5.040 | 5.040 | 4.950 | 5.000 | 5.000 | 1,052 |
| 2026-09-02 | 4.850 | 5.000 | 4.700 | 5.000 | 5.000 | 1,335 |
| 2026-09-01 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 5 |
| 2026-08-31 | 4.960 | 4.960 | 4.760 | 4.960 | 4.960 | 138 |
| 2026-08-28 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 5 |
| 2026-08-27 | 4.800 | 5.020 | 4.800 | 5.000 | 5.000 | 96 |
| 2026-08-26 | 4.970 | 5.020 | 4.970 | 5.000 | 5.000 | 148 |
| 2026-08-25 | 4.970 | 4.970 | 4.970 | 4.970 | 4.970 | 5 |
| 2026-08-24 | 4.970 | 4.970 | 4.970 | 4.970 | 4.970 | 5 |
| 2026-08-21 | 4.970 | 4.970 | 4.970 | 4.970 | 4.970 | 5 |
| 2026-08-20 | 4.990 | 4.990 | 4.800 | 4.970 | 4.970 | 307 |
| 2026-08-19 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 2 |
| 2026-08-17 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 5 |
| 2026-08-14 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 327 |
| 2026-08-12 | 5.000 | 5.100 | 4.800 | 5.060 | 5.060 | 1,878 |
| 2026-08-11 | 4.980 | 5.000 | 4.980 | 5.000 | 5.000 | 560 |
| 2026-08-10 | 4.950 | 4.980 | 4.950 | 4.980 | 4.980 | 110 |
| 2026-08-07 | 4.860 | 4.980 | 4.740 | 4.980 | 4.980 | 1,450 |
| 2026-08-06 | 4.840 | 4.850 | 4.840 | 4.850 | 4.850 | 90 |
| 2026-08-05 | 4.820 | 4.840 | 4.720 | 4.840 | 4.840 | 140 |
| 2026-08-04 | 4.710 | 4.800 | 4.710 | 4.800 | 4.800 | 25 |
| 2026-08-03 | 4.850 | 4.850 | 4.710 | 4.710 | 4.710 | 209 |
| 2026-07-31 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 10 |
| 2026-07-24 | 4.800 | 4.860 | 4.800 | 4.860 | 4.860 | 506 |
| 2026-07-23 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 20 |
| 2026-07-22 | 4.860 | 4.880 | 4.860 | 4.880 | 4.880 | 20 |
| 2026-07-21 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 22 |
| 2026-07-20 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 20 |
| 2026-07-17 | 4.820 | 4.840 | 4.600 | 4.600 | 4.600 | 57 |
| 2026-07-16 | 4.570 | 4.820 | 4.570 | 4.820 | 4.820 | 57 |
Page 1 of 20 · 1,163 trading daysOlder →
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.