CFRM Genetico historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 39.450 | 41.080 | 38.010 | 40.890 | 40.890 | 239,330 |
| 2024-06-11 | 42.140 | 42.410 | 40.570 | 40.980 | 40.980 | 178,310 |
| 2024-06-10 | 42.350 | 44.140 | 41.880 | 42.080 | 42.080 | 715,450 |
| 2024-06-07 | 39.940 | 42.430 | 39.820 | 41.960 | 41.960 | 425,850 |
| 2024-06-06 | 39.800 | 40.490 | 39.500 | 39.990 | 39.990 | 216,020 |
| 2024-06-05 | 40.010 | 41.590 | 39.840 | 39.940 | 39.940 | 532,270 |
| 2024-06-04 | 38.130 | 40.490 | 38.080 | 39.700 | 39.700 | 832,450 |
| 2024-06-03 | 39.870 | 40.190 | 36.920 | 37.510 | 37.510 | 619,890 |
| 2024-05-31 | 40.630 | 40.790 | 38.500 | 38.920 | 38.920 | 900,310 |
| 2024-05-30 | 43.000 | 43.000 | 40.800 | 40.800 | 40.800 | 164,880 |
| 2024-05-29 | 41.100 | 41.580 | 40.160 | 41.340 | 41.340 | 321,920 |
| 2024-05-28 | 40.570 | 43.230 | 38.500 | 40.970 | 40.970 | 1,194,330 |
| 2024-05-27 | 43.920 | 43.930 | 40.200 | 40.250 | 40.250 | 1,461,560 |
| 2024-05-24 | 45.290 | 45.400 | 43.210 | 43.610 | 43.610 | 852,150 |
| 2024-05-23 | 46.240 | 46.240 | 44.260 | 45.270 | 45.270 | 380,330 |
| 2024-05-22 | 45.300 | 46.320 | 45.250 | 45.660 | 45.660 | 197,110 |
| 2024-05-21 | 46.350 | 46.350 | 45.100 | 45.300 | 45.300 | 356,890 |
| 2024-05-20 | 46.980 | 47.160 | 46.190 | 46.360 | 46.360 | 258,580 |
| 2024-05-17 | 48.380 | 48.380 | 46.610 | 46.980 | 46.980 | 286,760 |
| 2024-05-16 | 46.870 | 48.400 | 46.870 | 47.480 | 47.480 | 768,350 |
| 2024-05-15 | 46.200 | 46.930 | 45.500 | 46.870 | 46.870 | 431,370 |
| 2024-05-14 | 46.710 | 46.740 | 46.010 | 46.160 | 46.160 | 240,900 |
| 2024-05-13 | 47.150 | 47.250 | 46.510 | 46.600 | 46.600 | 292,910 |
| 2024-05-10 | 47.360 | 47.540 | 46.880 | 47.150 | 47.150 | 165,740 |
| 2024-05-08 | 47.520 | 47.930 | 46.820 | 47.060 | 47.060 | 246,350 |
| 2024-05-07 | 48.210 | 48.430 | 47.400 | 47.510 | 47.510 | 223,300 |
| 2024-05-06 | 47.740 | 48.230 | 47.340 | 47.960 | 47.960 | 1,122,290 |
| 2024-05-03 | 47.200 | 48.880 | 47.160 | 47.750 | 47.750 | 1,164,490 |
| 2024-05-02 | 47.160 | 47.790 | 46.690 | 46.940 | 46.940 | 290,580 |
| 2024-04-30 | 47.120 | 47.250 | 46.960 | 47.160 | 47.160 | 170,890 |
| 2024-04-29 | 47.500 | 47.600 | 46.330 | 47.030 | 47.030 | 548,320 |
| 2024-04-27 | 47.910 | 47.910 | 46.770 | 47.120 | 47.120 | 364,540 |
| 2024-04-26 | 47.900 | 48.490 | 47.550 | 47.760 | 47.760 | 246,950 |
| 2024-04-25 | 47.050 | 48.500 | 46.720 | 47.810 | 47.810 | 571,320 |
| 2024-04-24 | 48.050 | 48.260 | 46.710 | 47.050 | 47.050 | 829,900 |
| 2024-04-23 | 49.780 | 49.780 | 47.950 | 48.020 | 48.020 | 877,710 |
| 2024-04-22 | 50.000 | 50.000 | 49.070 | 49.430 | 49.430 | 367,840 |
| 2024-04-19 | 49.850 | 49.990 | 49.220 | 49.860 | 49.860 | 205,270 |
| 2024-04-18 | 49.980 | 50.150 | 48.900 | 49.500 | 49.500 | 385,760 |
| 2024-04-17 | 49.930 | 50.600 | 49.450 | 49.960 | 49.960 | 615,530 |
| 2024-04-16 | 50.350 | 51.720 | 49.200 | 49.730 | 49.730 | 1,018,420 |
| 2024-04-15 | 50.000 | 50.970 | 49.750 | 50.320 | 50.320 | 804,720 |
| 2024-04-12 | 49.860 | 50.550 | 49.350 | 49.700 | 49.700 | 743,100 |
| 2024-04-11 | 49.690 | 49.870 | 48.750 | 49.400 | 49.400 | 361,510 |
| 2024-04-10 | 49.000 | 50.450 | 48.150 | 49.220 | 49.220 | 693,850 |
| 2024-04-09 | 50.480 | 50.900 | 48.510 | 48.590 | 48.590 | 1,463,670 |
| 2024-04-08 | 51.150 | 51.590 | 50.000 | 50.220 | 50.220 | 690,560 |
| 2024-04-05 | 50.810 | 52.300 | 49.990 | 50.160 | 50.160 | 1,318,470 |
| 2024-04-04 | 52.000 | 53.720 | 50.540 | 50.810 | 50.810 | 2,163,220 |
| 2024-04-03 | 50.020 | 54.000 | 49.320 | 52.770 | 52.770 | 10,602,470 |
| 2024-04-02 | 49.000 | 50.580 | 47.700 | 49.150 | 49.150 | 2,270,320 |
| 2024-04-01 | 46.450 | 49.270 | 46.370 | 48.710 | 48.710 | 2,659,850 |
| 2024-03-29 | 46.970 | 46.970 | 46.310 | 46.450 | 46.450 | 309,080 |
| 2024-03-28 | 46.890 | 47.120 | 46.500 | 46.530 | 46.530 | 423,160 |
| 2024-03-27 | 46.310 | 47.500 | 46.310 | 46.500 | 46.500 | 609,150 |
| 2024-03-26 | 46.370 | 47.000 | 46.120 | 46.310 | 46.310 | 401,690 |
| 2024-03-25 | 47.400 | 47.550 | 45.100 | 46.370 | 46.370 | 1,342,230 |
| 2024-03-22 | 47.100 | 48.420 | 46.590 | 47.410 | 47.410 | 1,073,800 |
| 2024-03-21 | 45.050 | 47.620 | 45.050 | 47.590 | 47.590 | 2,244,680 |
| 2024-03-20 | 44.600 | 47.220 | 44.530 | 44.990 | 44.990 | 2,477,270 |
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.