CFRM Genetico historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	51.080	53.625	47.835	48.705	48.705	14,670,210
2023-09-27	43.580	52.200	43.330	51.100	51.100	33,939,640
2023-09-26	46.595	46.595	42.550	43.300	43.300	7,861,190
2023-09-25	49.105	50.750	45.150	46.100	46.100	9,129,490
2023-09-22	52.150	55.600	48.380	49.000	49.000	15,318,840
2023-09-21	50.000	57.110	46.900	52.150	52.150	31,984,900
2023-09-20	50.930	55.600	43.385	50.250	50.250	34,557,680
2023-09-19	38.600	51.600	36.365	50.920	50.920	53,231,230
2023-09-18	38.400	42.390	35.925	38.040	38.040	22,195,800
2023-09-15	33.325	39.320	33.325	37.300	37.300	31,047,930
2023-09-14	32.600	39.930	26.890	33.200	33.200	31,726,980
2023-09-13	32.645	32.645	32.000	32.455	32.455	294,210
2023-09-12	32.475	32.645	32.285	32.550	32.550	119,960
2023-09-11	32.200	32.645	32.200	32.280	32.280	199,810
2023-09-08	32.600	32.990	32.100	32.645	32.645	402,980
2023-09-07	33.390	33.390	32.570	32.700	32.700	479,740
2023-09-06	33.615	33.680	33.170	33.385	33.385	371,450
2023-09-05	33.400	33.850	33.300	33.410	33.410	958,610
2023-09-04	33.095	33.995	32.995	33.330	33.330	1,370,280
2023-09-01	33.010	33.315	32.550	32.800	32.800	677,810
2023-08-31	33.000	33.370	33.000	33.080	33.080	335,750
2023-08-30	33.045	33.430	33.045	33.250	33.250	300,290
2023-08-29	33.500	33.825	33.295	33.340	33.340	433,240
2023-08-28	33.570	33.940	33.300	33.650	33.650	407,610
2023-08-25	33.570	34.225	33.200	33.560	33.560	534,040
2023-08-24	33.455	33.750	32.735	33.540	33.540	395,500
2023-08-23	33.980	35.330	33.505	33.795	33.795	2,301,110
2023-08-22	33.730	33.890	33.260	33.690	33.690	227,430
2023-08-21	33.050	33.990	32.870	33.740	33.740	479,530
2023-08-18	32.600	32.920	32.300	32.800	32.800	362,010
2023-08-17	33.155	33.170	31.315	32.450	32.450	673,020
2023-08-16	33.405	33.695	31.640	33.110	33.110	791,900
2023-08-15	33.530	34.250	32.570	33.405	33.405	579,270
2023-08-14	34.600	34.680	33.500	33.530	33.530	1,041,030
2023-08-11	33.620	34.555	33.500	34.195	34.195	800,510
2023-08-10	33.670	33.885	33.305	33.615	33.615	268,950
2023-08-09	33.650	34.000	33.350	33.660	33.660	322,020
2023-08-08	33.800	34.085	32.650	33.500	33.500	508,370
2023-08-07	34.200	34.600	33.800	33.800	33.800	575,280
2023-08-04	35.000	35.370	32.570	33.800	33.800	1,841,370
2023-08-03	35.000	35.345	34.260	34.630	34.630	912,210
2023-08-02	34.350	35.430	34.305	34.450	34.450	1,981,980
2023-08-01	34.195	34.890	33.500	34.345	34.345	1,650,950
2023-07-31	34.398	34.720	34.100	34.182	34.182	616,550
2023-07-28	34.484	34.640	33.712	34.054	34.054	904,880
2023-07-27	33.460	34.788	33.304	33.908	33.908	4,194,760
2023-07-26	33.702	33.998	33.350	33.452	33.452	500,220
2023-07-25	33.600	33.994	33.312	33.656	33.656	779,240
2023-07-24	33.900	33.900	32.952	33.410	33.410	434,020
2023-07-21	33.400	34.240	32.702	33.350	33.350	1,285,100
2023-07-20	32.780	35.000	32.700	33.088	33.088	4,731,820
2023-07-19	32.670	32.700	32.332	32.540	32.540	342,940
2023-07-18	32.354	32.684	32.330	32.494	32.494	340,130
2023-07-17	32.310	32.480	32.310	32.412	32.412	203,630
2023-07-14	32.502	32.502	32.202	32.310	32.310	251,210
2023-07-13	32.684	32.830	32.302	32.420	32.420	199,940
2023-07-12	32.574	32.954	32.300	32.710	32.710	431,020
2023-07-11	32.492	32.594	32.130	32.500	32.500	246,630
2023-07-10	32.102	32.496	32.028	32.300	32.300	294,210
2023-07-07	32.606	32.700	31.980	32.092	32.092	551,430

← NewerPage 14 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.