CFRM Genetico historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	33.034	33.166	32.500	32.500	32.500	454,620
2023-07-05	33.044	33.400	33.000	33.010	33.010	226,050
2023-07-04	33.100	33.560	33.000	33.040	33.040	402,630
2023-07-03	33.400	33.700	33.000	33.102	33.102	455,080
2023-06-30	33.988	34.500	33.256	33.432	33.432	671,180
2023-06-29	32.994	34.000	32.994	33.900	33.900	1,097,830
2023-06-28	33.032	33.690	32.880	32.994	32.994	343,320
2023-06-27	33.020	33.790	32.600	33.092	33.092	467,770
2023-06-26	33.800	34.334	32.540	33.012	33.012	922,330
2023-06-23	34.860	34.860	32.280	34.110	34.110	1,552,500
2023-06-22	33.910	35.250	33.464	34.860	34.860	3,787,980
2023-06-21	33.628	33.982	33.190	33.736	33.736	861,370
2023-06-20	33.100	34.090	33.084	33.190	33.190	1,783,010
2023-06-19	33.138	33.356	32.500	33.084	33.084	520,830
2023-06-16	33.568	33.568	32.502	32.800	32.800	558,330
2023-06-15	33.500	33.922	32.818	33.300	33.300	674,560
2023-06-14	34.400	34.600	32.350	33.482	33.482	1,797,130
2023-06-13	32.820	34.000	32.202	33.680	33.680	2,321,300
2023-06-09	31.912	33.390	31.912	32.200	32.200	1,547,180
2023-06-08	32.778	32.970	31.960	32.196	32.196	852,430
2023-06-07	32.590	33.000	31.900	32.218	32.218	999,170
2023-06-06	32.198	32.280	30.536	31.900	31.900	1,384,690
2023-06-05	31.992	34.494	31.510	32.558	32.558	3,812,220
2023-06-02	32.700	33.180	31.740	31.994	31.994	1,886,060
2023-06-01	31.000	33.616	30.232	32.746	32.746	5,758,060
2023-05-31	29.220	31.196	29.042	30.600	30.600	1,201,120
2023-05-30	30.176	30.500	29.400	29.486	29.486	523,630
2023-05-29	30.000	30.950	29.406	30.390	30.390	1,137,410
2023-05-26	28.438	31.600	28.414	30.000	30.000	4,076,220
2023-05-25	30.250	30.250	28.126	28.402	28.402	1,235,970
2023-05-24	30.604	30.820	28.764	29.548	29.548	1,499,310
2023-05-23	31.800	31.900	30.100	30.446	30.446	1,374,190
2023-05-22	32.512	32.600	31.400	31.630	31.630	1,780,200
2023-05-19	31.810	32.560	31.310	31.530	31.530	1,490,990
2023-05-18	32.140	33.200	31.824	31.860	31.860	2,051,210
2023-05-17	31.750	32.750	31.730	32.000	32.000	2,040,090
2023-05-16	32.198	32.350	31.704	31.892	31.892	1,552,390
2023-05-15	32.560	33.050	32.000	32.170	32.170	1,338,370
2023-05-12	33.298	33.404	32.000	32.290	32.290	1,447,060
2023-05-11	33.528	34.800	32.734	33.300	33.300	3,506,000
2023-05-10	31.702	34.198	31.702	33.372	33.372	5,585,940
2023-05-08	33.300	33.500	31.250	32.200	32.200	1,711,470
2023-05-05	32.922	34.940	31.550	32.200	32.200	8,024,030
2023-05-04	35.510	36.500	32.256	32.824	32.824	5,739,120
2023-05-03	37.000	40.200	35.020	35.400	35.400	8,223,900
2023-05-02	38.496	42.000	31.596	37.494	37.494	47,535,060
2023-04-28	38.496	38.496	37.000	38.496	38.496	3,914,310
2023-04-27	27.534	35.030	27.534	35.030	35.030	10,393,210
2023-04-26	25.032	25.032	25.032	25.032	25.032	1,906,960

← NewerPage 15 of 15 · 889 trading days

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.