CFRM Genetico historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	23.810	23.820	23.620	23.690	23.690	89,710
2025-11-06	24.010	24.010	23.590	23.810	23.810	207,840
2025-11-05	23.650	23.840	23.610	23.740	23.740	48,120
2025-11-03	23.760	23.840	23.570	23.690	23.690	71,720
2025-11-01	23.460	23.800	23.460	23.670	23.670	48,910
2025-10-31	23.790	24.290	23.460	23.610	23.610	196,700
2025-10-30	23.830	24.480	23.520	24.270	24.270	187,670
2025-10-29	23.520	24.010	23.500	23.700	23.700	205,050
2025-10-28	23.510	23.970	22.760	23.560	23.560	309,780
2025-10-27	24.360	24.360	23.260	23.410	23.410	285,030
2025-10-24	24.680	24.680	24.170	24.350	24.350	86,500
2025-10-23	24.690	24.690	24.100	24.430	24.430	177,210
2025-10-22	24.780	25.040	24.400	24.910	24.910	101,420
2025-10-21	25.660	25.660	24.330	24.640	24.640	158,170
2025-10-20	24.650	26.070	24.650	25.410	25.410	456,730
2025-10-17	24.740	24.940	24.220	24.660	24.660	207,920
2025-10-16	24.090	24.760	23.800	24.360	24.360	152,940
2025-10-15	23.970	24.180	23.770	23.940	23.940	95,800
2025-10-14	24.120	24.120	23.710	23.870	23.870	58,770
2025-10-13	23.910	24.190	23.800	23.930	23.930	85,520
2025-10-10	24.300	24.300	23.890	24.030	24.030	54,160
2025-10-09	24.220	24.360	23.700	24.280	24.280	74,430
2025-10-08	24.610	24.830	23.900	24.000	24.000	88,840
2025-10-07	24.770	25.020	24.470	24.840	24.840	138,820
2025-10-06	24.120	25.200	23.510	24.350	24.350	393,230
2025-10-03	24.300	25.030	24.070	24.160	24.160	414,230
2025-10-02	24.330	24.510	24.120	24.380	24.380	111,160
2025-10-01	24.740	24.860	24.340	24.360	24.360	101,740
2025-09-30	24.430	24.740	24.310	24.550	24.550	116,060
2025-09-29	24.760	24.990	24.370	24.510	24.510	134,090
2025-09-26	25.000	25.000	24.520	24.700	24.700	116,760
2025-09-25	25.000	25.050	24.740	24.840	24.840	88,590
2025-09-24	25.900	25.900	24.680	25.030	25.030	486,620
2025-09-23	25.730	25.850	25.050	25.560	25.560	280,970
2025-09-22	26.330	26.520	25.220	25.610	25.610	301,160
2025-09-19	26.560	26.560	26.020	26.150	26.150	119,950
2025-09-18	26.910	27.040	26.030	26.620	26.620	537,640
2025-09-17	26.400	27.900	25.940	27.450	27.450	1,242,420
2025-09-16	26.390	26.520	25.870	26.320	26.320	531,330
2025-09-15	26.450	26.890	26.000	26.280	26.280	109,730
2025-09-12	27.110	27.150	26.210	26.680	26.680	186,710
2025-09-11	27.220	27.240	26.920	27.000	27.000	103,790
2025-09-10	27.230	27.330	26.920	27.000	27.000	105,430
2025-09-09	26.940	27.240	26.910	27.090	27.090	69,460
2025-09-08	26.990	27.270	26.910	27.010	27.010	144,070
2025-09-05	26.940	27.180	26.890	26.960	26.960	68,050
2025-09-04	27.100	27.260	26.900	27.050	27.050	125,660
2025-09-03	27.110	27.310	26.840	27.060	27.060	165,600
2025-09-02	27.080	27.370	26.830	27.040	27.040	216,820
2025-09-01	27.410	27.740	27.030	27.130	27.130	174,830
2025-08-29	27.550	27.940	27.440	27.500	27.500	98,370
2025-08-28	28.460	28.480	27.510	27.780	27.780	232,320
2025-08-27	28.480	28.640	28.050	28.210	28.210	69,100
2025-08-26	28.140	28.620	28.010	28.400	28.400	83,020
2025-08-25	28.040	29.460	28.000	28.360	28.360	363,600
2025-08-22	28.350	28.470	28.030	28.430	28.430	168,430
2025-08-21	29.190	29.700	28.080	28.320	28.320	541,910
2025-08-20	28.780	29.250	28.600	28.930	28.930	620,750
2025-08-19	28.360	29.410	28.180	28.630	28.630	517,520
2025-08-18	28.000	28.980	27.770	28.170	28.170	254,050

← NewerPage 5 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.