CFRM Genetico historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	20.200	20.410	19.920	19.940	19.940	99,220
2026-04-30	20.000	20.160	19.910	20.030	20.030	38,850
2026-04-29	20.410	20.410	19.800	19.880	19.880	197,870
2026-04-28	20.480	20.540	19.960	20.140	20.140	173,930
2026-04-27	20.710	20.800	20.030	20.200	20.200	211,420
2026-04-24	20.860	20.980	20.520	20.550	20.550	134,820
2026-04-23	21.000	21.090	20.780	20.850	20.850	54,780
2026-04-22	21.030	21.120	20.870	20.990	20.990	75,790
2026-04-21	21.160	21.230	21.010	21.080	21.080	62,770
2026-04-20	21.310	21.460	21.050	21.220	21.220	102,290
2026-04-17	21.880	22.050	21.230	21.310	21.310	227,380
2026-04-16	21.510	21.980	21.510	21.780	21.780	45,300
2026-04-15	21.460	21.730	21.350	21.380	21.380	101,930
2026-04-14	21.450	21.690	21.310	21.480	21.480	79,190
2026-04-13	22.170	22.170	21.100	21.250	21.250	330,820
2026-04-10	21.930	22.070	21.900	21.950	21.950	49,610
2026-04-09	22.180	22.340	21.860	21.900	21.900	120,140
2026-04-08	22.130	22.370	22.080	22.160	22.160	83,390
2026-04-07	22.750	23.620	22.060	22.140	22.140	474,160
2026-04-06	22.730	23.710	22.200	23.120	23.120	539,080
2026-04-03	22.810	22.940	22.110	22.470	22.470	276,210
2026-04-02	22.450	22.930	22.370	22.780	22.780	281,550
2026-04-01	21.970	22.460	21.870	22.310	22.310	272,190
2026-03-31	22.050	22.060	21.710	21.800	21.800	252,540
2026-03-30	22.450	22.500	21.870	22.040	22.040	308,720
2026-03-27	23.350	23.420	22.150	22.350	22.350	1,050,450
2026-03-26	23.570	23.710	23.260	23.440	23.440	300,630
2026-03-25	23.810	23.940	23.540	23.610	23.610	216,100
2026-03-24	24.140	24.290	23.500	23.920	23.920	177,890
2026-03-23	24.280	24.370	24.010	24.110	24.110	296,480
2026-03-20	24.590	24.640	24.120	24.330	24.330	199,960
2026-03-19	24.830	25.040	24.250	24.270	24.270	530,660
2026-03-18	24.050	25.860	23.980	24.310	24.310	420,380
2026-03-17	24.310	24.460	24.000	24.160	24.160	216,710
2026-03-16	24.410	24.660	24.260	24.320	24.320	219,950
2026-03-13	24.400	24.650	24.240	24.320	24.320	179,520
2026-03-12	24.210	24.470	23.970	24.410	24.410	252,840
2026-03-11	24.210	24.360	24.150	24.210	24.210	68,470
2026-03-10	24.080	24.390	23.980	24.220	24.220	168,380
2026-03-09	24.100	24.170	23.950	24.060	24.060	109,600
2026-03-06	24.310	24.310	24.000	24.010	24.010	181,340
2026-03-05	24.250	24.360	24.020	24.310	24.310	158,030
2026-03-04	24.220	24.380	23.980	24.250	24.250	194,640
2026-03-03	24.780	24.840	23.950	24.240	24.240	303,830
2026-03-02	25.280	25.300	24.530	24.710	24.710	337,100
2026-02-27	25.050	25.300	24.870	25.050	25.050	317,530
2026-02-26	24.820	25.300	24.780	25.110	25.110	344,080
2026-02-25	24.820	24.990	24.740	24.960	24.960	199,700
2026-02-24	24.900	25.040	24.710	24.860	24.860	201,520
2026-02-20	25.070	25.070	24.870	24.880	24.880	84,060
2026-02-19	24.810	25.170	24.810	25.020	25.020	109,040
2026-02-18	25.050	25.210	24.760	24.810	24.810	185,410
2026-02-17	25.070	25.300	24.890	25.070	25.070	290,760
2026-02-16	24.780	25.250	24.700	25.010	25.010	455,040
2026-02-13	24.780	24.910	24.300	24.760	24.760	429,340
2026-02-12	24.950	25.120	24.640	24.880	24.880	233,740
2026-02-11	24.970	25.090	24.910	25.060	25.060	116,290
2026-02-10	25.110	25.400	24.950	25.020	25.020	252,770
2026-02-09	25.150	25.610	25.020	25.160	25.160	206,800
2026-02-06	24.700	25.220	24.700	25.190	25.190	250,270

← NewerPage 3 of 5 · 255 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.