CFRM Genetico historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-20 | 44.600 | 47.220 | 44.530 | 44.990 | 44.990 | 2,477,270 |
| 2024-03-19 | 45.260 | 45.540 | 44.500 | 44.720 | 44.720 | 798,710 |
| 2024-03-18 | 46.200 | 46.200 | 45.070 | 45.250 | 45.250 | 555,170 |
| 2024-03-15 | 45.460 | 46.450 | 45.060 | 46.080 | 46.080 | 403,880 |
| 2024-03-14 | 46.880 | 47.350 | 45.050 | 45.210 | 45.210 | 867,680 |
| 2024-03-13 | 47.810 | 48.450 | 46.800 | 46.910 | 46.910 | 533,970 |
| 2024-03-12 | 48.800 | 49.240 | 47.280 | 47.790 | 47.790 | 976,010 |
| 2024-03-11 | 48.250 | 50.000 | 47.500 | 48.590 | 48.590 | 1,813,030 |
| 2024-03-07 | 48.000 | 49.300 | 47.830 | 48.230 | 48.230 | 1,462,060 |
| 2024-03-06 | 46.910 | 48.690 | 46.500 | 47.820 | 47.820 | 2,347,460 |
| 2024-03-05 | 47.200 | 47.900 | 46.050 | 46.700 | 46.700 | 941,030 |
| 2024-03-04 | 44.980 | 47.620 | 44.180 | 47.170 | 47.170 | 3,208,650 |
| 2024-03-01 | 43.950 | 45.400 | 43.350 | 44.090 | 44.090 | 1,002,680 |
| 2024-02-29 | 42.800 | 45.600 | 42.800 | 43.700 | 43.700 | 2,241,840 |
| 2024-02-28 | 44.050 | 44.250 | 42.500 | 42.580 | 42.580 | 933,210 |
| 2024-02-27 | 44.730 | 44.890 | 43.610 | 44.040 | 44.040 | 400,750 |
| 2024-02-26 | 44.480 | 45.600 | 44.220 | 44.410 | 44.410 | 633,630 |
| 2024-02-22 | 41.010 | 45.730 | 40.650 | 44.060 | 44.060 | 2,689,780 |
| 2024-02-21 | 43.000 | 43.320 | 40.000 | 40.970 | 40.970 | 1,482,190 |
| 2024-02-20 | 44.700 | 44.700 | 43.200 | 43.420 | 43.420 | 610,770 |
| 2024-02-19 | 45.480 | 45.480 | 44.120 | 44.700 | 44.700 | 592,960 |
| 2024-02-16 | 46.480 | 46.750 | 44.620 | 44.960 | 44.960 | 1,007,790 |
| 2024-02-15 | 47.070 | 47.190 | 46.120 | 46.490 | 46.490 | 306,210 |
| 2024-02-14 | 47.590 | 47.670 | 46.260 | 47.070 | 47.070 | 842,380 |
| 2024-02-13 | 47.990 | 47.990 | 46.400 | 47.280 | 47.280 | 655,330 |
| 2024-02-12 | 45.730 | 48.900 | 45.730 | 47.590 | 47.590 | 1,926,630 |
| 2024-02-09 | 46.000 | 46.610 | 45.540 | 45.710 | 45.710 | 384,910 |
| 2024-02-08 | 48.000 | 48.190 | 44.500 | 46.570 | 46.570 | 1,103,860 |
| 2024-02-07 | 48.500 | 48.790 | 47.850 | 48.020 | 48.020 | 468,710 |
| 2024-02-06 | 48.350 | 48.800 | 47.730 | 48.500 | 48.500 | 297,670 |
| 2024-02-05 | 48.600 | 48.970 | 48.000 | 48.110 | 48.110 | 293,130 |
| 2024-02-02 | 49.390 | 49.390 | 47.620 | 48.510 | 48.510 | 400,430 |
| 2024-02-01 | 49.110 | 49.700 | 49.000 | 49.000 | 49.000 | 498,830 |
| 2024-01-31 | 49.290 | 49.640 | 48.805 | 49.105 | 49.105 | 761,710 |
| 2024-01-30 | 49.000 | 49.575 | 48.510 | 49.040 | 49.040 | 1,115,930 |
| 2024-01-29 | 49.330 | 49.500 | 48.505 | 48.800 | 48.800 | 571,240 |
| 2024-01-26 | 48.510 | 49.470 | 48.020 | 49.000 | 49.000 | 738,580 |
| 2024-01-25 | 48.980 | 50.970 | 47.045 | 48.505 | 48.505 | 2,946,590 |
| 2024-01-24 | 49.930 | 50.000 | 48.405 | 48.700 | 48.700 | 666,430 |
| 2024-01-23 | 49.070 | 50.100 | 48.930 | 49.585 | 49.585 | 1,134,280 |
| 2024-01-22 | 50.000 | 50.995 | 48.100 | 48.900 | 48.900 | 1,340,800 |
| 2024-01-19 | 50.900 | 51.700 | 49.780 | 50.000 | 50.000 | 980,650 |
| 2024-01-18 | 51.840 | 52.100 | 49.850 | 50.800 | 50.800 | 1,742,170 |
| 2024-01-17 | 50.915 | 52.350 | 49.700 | 51.360 | 51.360 | 3,286,500 |
| 2024-01-16 | 50.610 | 52.100 | 49.525 | 50.685 | 50.685 | 2,381,840 |
| 2024-01-15 | 48.820 | 51.800 | 48.820 | 51.175 | 51.175 | 4,578,430 |
| 2024-01-12 | 48.300 | 50.100 | 48.150 | 48.820 | 48.820 | 1,664,700 |
| 2024-01-11 | 49.400 | 49.740 | 47.255 | 48.200 | 48.200 | 1,539,910 |
| 2024-01-10 | 47.650 | 51.420 | 47.500 | 49.355 | 49.355 | 4,264,530 |
| 2024-01-09 | 48.200 | 48.800 | 46.775 | 47.735 | 47.735 | 857,700 |
| 2024-01-08 | 46.795 | 49.000 | 46.600 | 48.200 | 48.200 | 3,880,180 |
| 2024-01-05 | 45.980 | 47.260 | 44.850 | 45.905 | 45.905 | 1,879,530 |
| 2024-01-04 | 45.050 | 46.840 | 44.840 | 45.980 | 45.980 | 2,218,850 |
| 2024-01-03 | 43.805 | 44.945 | 43.315 | 44.930 | 44.930 | 600,350 |
| 2023-12-29 | 44.730 | 45.570 | 43.700 | 43.810 | 43.810 | 582,280 |
| 2023-12-28 | 45.800 | 46.850 | 44.020 | 44.485 | 44.485 | 1,267,040 |
| 2023-12-27 | 43.175 | 47.850 | 42.250 | 45.735 | 45.735 | 4,376,100 |
| 2023-12-26 | 44.000 | 44.200 | 42.225 | 43.175 | 43.175 | 648,100 |
| 2023-12-25 | 44.285 | 45.000 | 43.210 | 43.835 | 43.835 | 654,100 |
| 2023-12-22 | 43.630 | 45.200 | 42.760 | 44.135 | 44.135 | 1,532,050 |
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.