CFRM Genetico historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 28.550 | 28.770 | 27.800 | 27.820 | 27.820 | 467,540 |
| 2024-09-04 | 26.760 | 27.680 | 26.710 | 27.620 | 27.620 | 252,650 |
| 2024-09-03 | 27.730 | 27.730 | 26.450 | 26.760 | 26.760 | 343,600 |
| 2024-09-02 | 27.930 | 28.210 | 26.410 | 26.700 | 26.700 | 629,950 |
| 2024-08-30 | 30.090 | 31.190 | 27.700 | 28.600 | 28.600 | 811,090 |
| 2024-08-29 | 30.310 | 30.590 | 29.660 | 30.010 | 30.010 | 106,820 |
| 2024-08-28 | 30.760 | 30.760 | 29.040 | 30.190 | 30.190 | 669,470 |
| 2024-08-27 | 31.740 | 32.150 | 30.520 | 30.760 | 30.760 | 321,860 |
| 2024-08-26 | 32.380 | 32.390 | 31.000 | 31.330 | 31.330 | 331,780 |
| 2024-08-23 | 33.010 | 33.310 | 30.390 | 30.520 | 30.520 | 1,161,550 |
| 2024-08-22 | 34.510 | 34.840 | 33.150 | 33.190 | 33.190 | 428,090 |
| 2024-08-21 | 33.570 | 34.830 | 33.210 | 34.420 | 34.420 | 1,170,470 |
| 2024-08-20 | 33.400 | 33.990 | 32.960 | 33.250 | 33.250 | 246,640 |
| 2024-08-19 | 33.790 | 34.730 | 33.110 | 33.420 | 33.420 | 603,490 |
| 2024-08-16 | 33.500 | 35.720 | 33.340 | 33.620 | 33.620 | 1,903,070 |
| 2024-08-15 | 33.500 | 33.710 | 33.150 | 33.430 | 33.430 | 228,480 |
| 2024-08-14 | 34.200 | 34.500 | 33.400 | 33.500 | 33.500 | 358,460 |
| 2024-08-13 | 33.390 | 34.300 | 33.140 | 34.220 | 34.220 | 391,880 |
| 2024-08-12 | 33.500 | 33.510 | 32.920 | 33.210 | 33.210 | 262,260 |
| 2024-08-09 | 33.950 | 34.200 | 33.380 | 33.440 | 33.440 | 302,370 |
| 2024-08-08 | 34.160 | 34.280 | 33.530 | 33.770 | 33.770 | 234,160 |
| 2024-08-07 | 34.390 | 34.650 | 33.370 | 34.160 | 34.160 | 489,860 |
| 2024-08-06 | 33.140 | 34.640 | 32.770 | 34.210 | 34.210 | 643,040 |
| 2024-08-05 | 32.100 | 33.750 | 32.100 | 33.140 | 33.140 | 402,090 |
| 2024-08-02 | 34.760 | 34.980 | 34.000 | 34.170 | 34.170 | 296,140 |
| 2024-08-01 | 34.820 | 35.790 | 34.490 | 34.970 | 34.970 | 376,760 |
| 2024-07-31 | 34.550 | 34.830 | 34.180 | 34.650 | 34.650 | 176,040 |
| 2024-07-30 | 33.300 | 34.440 | 33.300 | 34.210 | 34.210 | 272,670 |
| 2024-07-29 | 33.900 | 34.400 | 33.310 | 33.530 | 33.530 | 276,640 |
| 2024-07-26 | 36.310 | 37.240 | 34.480 | 34.980 | 34.980 | 787,140 |
| 2024-07-25 | 36.010 | 36.980 | 35.530 | 36.160 | 36.160 | 643,000 |
| 2024-07-24 | 36.180 | 36.790 | 35.910 | 36.230 | 36.230 | 341,240 |
| 2024-07-23 | 35.090 | 38.370 | 34.280 | 36.240 | 36.240 | 2,008,140 |
| 2024-07-22 | 35.170 | 35.890 | 34.880 | 35.060 | 35.060 | 296,070 |
| 2024-07-19 | 34.170 | 35.860 | 33.940 | 34.990 | 34.990 | 734,040 |
| 2024-07-18 | 33.760 | 34.190 | 33.030 | 33.900 | 33.900 | 202,150 |
| 2024-07-17 | 34.360 | 34.370 | 33.350 | 33.760 | 33.760 | 199,010 |
| 2024-07-16 | 34.020 | 34.390 | 33.010 | 34.140 | 34.140 | 287,460 |
| 2024-07-15 | 33.980 | 34.650 | 33.200 | 33.200 | 33.200 | 219,220 |
| 2024-07-12 | 33.770 | 35.250 | 33.160 | 33.550 | 33.550 | 498,960 |
| 2024-07-11 | 31.900 | 34.270 | 31.630 | 33.750 | 33.750 | 671,900 |
| 2024-07-10 | 33.600 | 33.980 | 31.810 | 31.950 | 31.950 | 1,238,070 |
| 2024-07-09 | 37.970 | 37.970 | 32.750 | 33.300 | 33.300 | 1,956,520 |
| 2024-07-08 | 38.460 | 39.500 | 37.800 | 37.970 | 37.970 | 340,650 |
| 2024-07-05 | 38.580 | 40.000 | 37.210 | 38.580 | 38.580 | 792,620 |
| 2024-07-04 | 40.190 | 40.660 | 38.670 | 39.020 | 39.020 | 612,480 |
| 2024-07-03 | 40.580 | 41.110 | 40.040 | 40.200 | 40.200 | 149,820 |
| 2024-07-02 | 40.430 | 41.040 | 40.020 | 40.490 | 40.490 | 236,860 |
| 2024-07-01 | 40.330 | 40.800 | 39.760 | 40.410 | 40.410 | 143,880 |
| 2024-06-28 | 40.140 | 41.200 | 39.660 | 40.150 | 40.150 | 381,220 |
| 2024-06-27 | 40.500 | 41.000 | 39.750 | 39.990 | 39.990 | 487,050 |
| 2024-06-26 | 39.480 | 40.400 | 39.420 | 40.400 | 40.400 | 150,270 |
| 2024-06-25 | 39.770 | 39.770 | 39.040 | 39.450 | 39.450 | 80,560 |
| 2024-06-24 | 39.800 | 39.900 | 39.050 | 39.770 | 39.770 | 100,960 |
| 2024-06-21 | 40.000 | 40.360 | 39.590 | 39.700 | 39.700 | 102,200 |
| 2024-06-20 | 38.900 | 40.430 | 38.740 | 39.870 | 39.870 | 274,760 |
| 2024-06-19 | 40.350 | 41.240 | 38.500 | 38.900 | 38.900 | 402,090 |
| 2024-06-18 | 41.900 | 42.450 | 39.780 | 40.070 | 40.070 | 228,980 |
| 2024-06-17 | 42.000 | 43.590 | 41.720 | 41.900 | 41.900 | 260,220 |
| 2024-06-14 | 41.250 | 42.280 | 40.980 | 42.020 | 42.020 | 242,120 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.