CFRM Genetico historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	14.490	14.700	13.950	14.050	14.050	396,530
2026-07-27	14.240	14.500	13.800	14.380	14.380	354,060
2026-07-24	14.110	14.710	13.640	14.450	14.450	799,570
2026-07-23	15.530	16.560	14.080	14.240	14.240	1,405,630
2026-07-22	13.050	15.910	13.010	15.190	15.190	3,891,590
2026-07-21	12.800	13.130	12.300	12.940	12.940	496,230
2026-07-20	11.380	12.870	11.310	11.960	11.960	1,041,930
2026-07-17	11.030	11.560	10.770	11.240	11.240	143,590
2026-07-16	12.100	12.200	10.800	11.530	11.530	286,940
2026-07-15	13.170	13.400	12.170	12.550	12.550	226,870
2026-07-14	12.080	13.330	12.080	12.380	12.380	409,050
2026-07-13	12.000	12.410	11.870	12.180	12.180	123,110
2026-07-10	12.100	12.290	12.000	12.150	12.150	110,160
2026-07-09	12.240	12.540	12.100	12.340	12.340	168,470
2026-07-08	12.130	12.340	12.040	12.180	12.180	69,290
2026-07-07	12.490	12.490	11.900	12.120	12.120	280,910
2026-07-06	12.220	13.090	12.120	12.460	12.460	417,170
2026-07-03	12.300	12.500	12.040	12.340	12.340	133,200
2026-07-02	13.000	13.200	12.120	12.220	12.220	192,690
2026-07-01	12.950	13.320	12.600	12.840	12.840	233,920
2026-06-30	12.390	13.340	12.170	12.900	12.900	288,020
2026-06-29	11.930	12.640	11.720	12.000	12.000	197,390
2026-06-26	12.880	12.880	11.200	11.380	11.380	924,160
2026-06-25	13.840	13.840	12.510	12.830	12.830	342,970
2026-06-24	14.280	14.280	13.440	13.800	13.800	90,270
2026-06-23	13.880	14.270	13.300	14.050	14.050	185,290
2026-06-22	16.060	16.100	13.800	15.010	15.010	392,380
2026-06-19	16.060	16.370	16.020	16.140	16.140	103,740
2026-06-18	16.300	16.330	16.000	16.050	16.050	95,590
2026-06-17	16.290	16.450	16.260	16.280	16.280	25,870
2026-06-16	16.670	16.900	16.240	16.530	16.530	203,350
2026-06-15	16.520	16.700	16.460	16.660	16.660	65,600
2026-06-11	16.420	16.630	16.420	16.570	16.570	47,090
2026-06-10	16.510	16.630	16.080	16.530	16.530	113,190
2026-06-09	16.890	16.890	16.350	16.620	16.620	251,150
2026-06-08	17.260	17.260	16.700	16.880	16.880	257,800
2026-06-05	17.530	17.620	17.060	17.140	17.140	93,820
2026-06-04	18.060	18.270	17.320	17.500	17.500	186,270
2026-06-03	17.790	18.470	17.770	18.300	18.300	288,960
2026-06-02	17.660	17.850	17.620	17.720	17.720	82,690
2026-06-01	17.230	17.960	17.230	17.710	17.710	156,460
2026-05-29	17.840	17.840	16.610	17.130	17.130	257,200
2026-05-28	17.710	17.970	17.360	17.710	17.710	189,370
2026-05-27	18.060	18.380	17.520	17.560	17.560	154,930
2026-05-26	18.950	19.040	18.090	18.720	18.720	179,490
2026-05-25	19.210	19.280	18.930	19.080	19.080	89,100
2026-05-22	19.460	19.570	19.180	19.290	19.290	52,710
2026-05-21	19.580	19.590	19.280	19.470	19.470	29,090
2026-05-20	19.600	19.640	19.500	19.550	19.550	21,870
2026-05-19	19.710	19.740	19.580	19.670	19.670	21,470
2026-05-18	19.630	19.750	19.520	19.560	19.560	75,180
2026-05-15	19.760	20.040	19.410	19.630	19.630	167,510
2026-05-14	19.840	20.090	19.670	19.760	19.760	233,570
2026-05-13	19.940	19.960	19.700	19.840	19.840	89,950
2026-05-12	19.900	19.990	19.670	19.870	19.870	69,660
2026-05-11	19.580	19.880	19.110	19.800	19.800	82,120
2026-05-08	19.550	19.730	19.380	19.510	19.510	105,770
2026-05-07	19.920	19.990	19.120	19.630	19.630	197,980
2026-05-06	19.940	20.100	19.800	19.880	19.880	41,610
2026-05-05	20.140	20.200	19.920	19.980	19.980	53,280

← NewerPage 2 of 15 · 888 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.