CFRM Genetico historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	24.800	26.160	24.510	24.730	24.730	542,990
2026-02-04	25.780	25.970	24.730	25.490	25.490	591,850
2026-02-03	26.180	26.190	25.640	25.830	25.830	344,560
2026-02-02	26.400	26.520	25.520	26.220	26.220	446,010
2026-01-30	26.480	26.580	25.950	26.080	26.080	250,740
2026-01-29	26.610	26.770	26.130	26.200	26.200	273,960
2026-01-28	26.480	26.790	25.900	26.300	26.300	583,880
2026-01-27	26.500	26.990	26.430	26.570	26.570	427,420
2026-01-26	25.800	26.730	25.500	26.480	26.480	1,201,180
2026-01-23	25.570	25.940	25.500	25.560	25.560	318,290
2026-01-22	25.580	25.720	25.350	25.570	25.570	234,500
2026-01-21	25.730	25.830	25.010	25.440	25.440	461,340
2026-01-20	25.300	26.200	24.910	25.740	25.740	779,720
2026-01-19	25.400	26.240	25.120	25.850	25.850	901,100
2026-01-16	25.020	25.410	25.000	25.340	25.340	219,370
2026-01-15	24.780	25.320	24.630	25.170	25.170	369,630
2026-01-14	24.820	25.570	24.560	24.810	24.810	680,040
2026-01-13	24.930	25.670	24.610	24.820	24.820	509,920
2026-01-12	24.850	25.080	24.670	24.900	24.900	255,400
2026-01-09	24.400	25.340	24.390	24.900	24.900	342,190
2026-01-08	24.490	24.750	24.250	24.460	24.460	145,040
2026-01-06	24.490	24.950	24.400	24.480	24.480	175,840
2026-01-05	24.410	24.740	24.070	24.500	24.500	289,400
2025-12-30	24.610	24.930	24.400	24.520	24.520	91,410
2025-12-29	24.470	24.990	24.400	24.490	24.490	522,040
2025-12-26	24.780	24.790	24.360	24.480	24.480	320,890
2025-12-25	24.280	25.060	24.160	24.580	24.580	461,920
2025-12-24	24.160	24.930	24.100	24.230	24.230	455,650
2025-12-23	24.290	24.360	24.070	24.140	24.140	145,320
2025-12-22	24.600	25.070	24.190	24.640	24.640	302,750
2025-12-19	24.450	24.850	24.450	24.480	24.480	322,180
2025-12-18	24.750	24.750	24.420	24.520	24.520	138,370
2025-12-17	24.560	24.810	24.340	24.590	24.590	358,900
2025-12-16	24.490	24.750	24.320	24.650	24.650	287,060
2025-12-15	24.640	24.930	24.430	24.480	24.480	199,100
2025-12-12	25.010	25.460	24.400	24.680	24.680	363,960
2025-12-11	24.890	25.200	24.840	24.930	24.930	367,530
2025-12-10	24.580	25.050	24.400	24.530	24.530	293,860
2025-12-09	24.060	24.640	23.870	24.400	24.400	408,080
2025-12-08	24.070	24.310	24.000	24.120	24.120	220,220
2025-12-05	23.830	24.230	23.830	24.160	24.160	196,890
2025-12-04	23.920	24.150	23.730	23.810	23.810	271,140
2025-12-03	24.000	24.000	23.540	23.760	23.760	285,080
2025-12-02	24.140	24.400	24.050	24.120	24.120	233,370
2025-12-01	24.380	24.780	24.150	24.460	24.460	294,990
2025-11-28	24.120	24.400	23.910	24.280	24.280	124,450
2025-11-27	24.750	24.930	24.010	24.100	24.100	268,940
2025-11-26	24.250	24.880	23.920	24.270	24.270	390,400
2025-11-25	23.820	24.300	23.820	24.000	24.000	126,940
2025-11-24	23.930	24.410	23.620	23.890	23.890	195,680
2025-11-21	23.930	24.310	23.570	24.050	24.050	326,090
2025-11-20	23.640	24.200	23.630	23.930	23.930	219,810
2025-11-19	23.410	23.970	23.310	23.690	23.690	312,890
2025-11-18	23.520	23.670	23.280	23.490	23.490	211,990
2025-11-17	23.500	23.740	23.390	23.450	23.450	82,000
2025-11-14	23.490	23.760	23.490	23.580	23.580	146,700
2025-11-13	23.620	23.740	23.420	23.700	23.700	108,450
2025-11-12	23.640	23.800	23.340	23.420	23.420	111,740
2025-11-11	23.700	23.800	23.470	23.550	23.550	115,180
2025-11-10	23.640	23.850	23.630	23.740	23.740	96,010

← NewerPage 4 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.