CFRM Genetico historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	43.835	45.900	42.110	44.035	44.035	4,133,540
2023-12-20	44.325	45.475	43.575	43.825	43.825	916,600
2023-12-19	44.690	46.550	43.050	44.080	44.080	3,272,040
2023-12-18	37.950	45.970	37.595	44.100	44.100	6,739,340
2023-12-15	37.100	38.200	36.115	37.745	37.745	563,630
2023-12-14	38.800	38.800	37.100	37.100	37.100	777,330
2023-12-13	36.690	38.770	36.310	37.475	37.475	1,444,780
2023-12-12	36.900	38.245	36.225	36.690	36.690	1,014,410
2023-12-11	37.695	38.045	35.765	36.900	36.900	910,630
2023-12-08	38.550	39.480	37.320	37.700	37.700	1,034,510
2023-12-07	39.795	40.215	36.845	38.230	38.230	1,000,470
2023-12-06	39.680	41.960	39.340	39.605	39.605	1,481,630
2023-12-05	41.305	42.000	38.130	39.300	39.300	1,573,600
2023-12-04	43.910	43.910	41.005	41.180	41.180	950,920
2023-12-01	44.845	44.885	43.500	43.965	43.965	561,170
2023-11-30	45.660	46.060	43.610	44.340	44.340	660,620
2023-11-29	44.420	46.720	43.005	45.675	45.675	1,792,260
2023-11-28	45.505	45.885	43.560	44.265	44.265	970,170
2023-11-27	46.840	46.990	45.000	45.050	45.050	935,130
2023-11-24	46.995	47.955	45.750	46.190	46.190	1,249,110
2023-11-23	49.160	50.835	45.800	46.475	46.475	2,942,970
2023-11-22	45.455	49.545	45.035	49.215	49.215	4,906,240
2023-11-21	46.580	46.580	44.405	45.450	45.450	1,383,500
2023-11-20	47.280	48.800	45.800	46.155	46.155	1,790,970
2023-11-17	48.405	49.400	45.650	47.035	47.035	1,565,980
2023-11-16	45.000	49.860	44.500	47.800	47.800	5,348,100
2023-11-15	42.580	46.600	40.280	45.000	45.000	5,580,140
2023-11-14	47.500	47.650	40.000	42.370	42.370	5,219,630
2023-11-13	51.555	53.500	46.725	47.750	47.750	2,901,360
2023-11-10	51.600	51.800	47.640	51.470	51.470	4,981,270
2023-11-09	53.100	53.880	50.800	51.600	51.600	1,802,110
2023-11-08	54.260	55.500	52.995	53.050	53.050	1,851,910
2023-11-07	55.480	55.945	54.000	54.260	54.260	1,058,380
2023-11-06	54.920	56.180	54.710	55.355	55.355	779,110
2023-11-03	56.160	56.285	54.240	54.600	54.600	1,185,580
2023-11-02	56.430	58.210	54.630	56.175	56.175	1,874,710
2023-11-01	56.000	57.000	55.205	56.500	56.500	1,022,930
2023-10-31	57.400	58.050	55.200	56.000	56.000	1,728,630
2023-10-30	55.990	58.900	55.990	57.360	57.360	3,910,950
2023-10-27	55.750	57.495	54.555	55.830	55.830	2,224,510
2023-10-26	59.000	59.810	55.380	55.600	55.600	3,818,680
2023-10-25	58.700	61.795	57.500	58.250	58.250	10,318,490
2023-10-24	53.505	58.850	52.300	58.800	58.800	11,058,420
2023-10-23	56.750	57.480	52.800	53.505	53.505	5,437,450
2023-10-20	60.000	60.025	56.565	56.750	56.750	3,235,550
2023-10-19	60.195	61.430	58.505	59.800	59.800	3,054,090
2023-10-18	61.000	62.400	59.700	60.065	60.065	3,608,380
2023-10-17	61.200	63.235	59.265	61.500	61.500	6,700,590
2023-10-16	65.200	65.265	61.040	61.265	61.265	6,061,490
2023-10-13	63.810	65.900	63.200	64.000	64.000	10,744,040
2023-10-12	60.000	66.380	58.645	63.120	63.120	21,205,960
2023-10-11	60.495	63.385	57.770	61.000	61.000	15,387,160
2023-10-10	59.535	67.450	57.665	60.410	60.410	49,750,160
2023-10-09	53.030	59.320	52.165	59.240	59.240	26,771,680
2023-10-06	51.310	55.400	50.000	52.800	52.800	15,993,990
2023-10-05	52.575	52.800	50.665	51.250	51.250	2,468,150
2023-10-04	54.060	54.800	51.700	51.965	51.965	3,831,870
2023-10-03	53.650	57.030	50.875	54.000	54.000	23,247,150
2023-10-02	51.000	53.375	48.825	53.375	53.375	22,282,730
2023-09-29	49.680	49.680	46.510	46.800	46.800	3,744,630

← NewerPage 13 of 15 · 889 trading daysOlder →

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.