CFRM Genetico historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 28.060 | 29.700 | 27.790 | 28.510 | 28.510 | 1,190,700 |
| 2025-08-14 | 27.850 | 28.040 | 27.020 | 27.650 | 27.650 | 211,450 |
| 2025-08-13 | 28.030 | 28.640 | 27.410 | 27.850 | 27.850 | 259,570 |
| 2025-08-12 | 28.070 | 28.230 | 27.610 | 27.990 | 27.990 | 287,060 |
| 2025-08-11 | 28.300 | 28.880 | 27.900 | 28.100 | 28.100 | 358,190 |
| 2025-08-08 | 27.320 | 28.550 | 27.080 | 28.110 | 28.110 | 415,230 |
| 2025-08-07 | 27.450 | 28.610 | 27.220 | 27.800 | 27.800 | 830,690 |
| 2025-08-06 | 26.730 | 28.640 | 26.300 | 27.660 | 27.660 | 1,423,140 |
| 2025-08-05 | 25.910 | 27.280 | 25.780 | 26.780 | 26.780 | 797,760 |
| 2025-08-04 | 25.690 | 25.930 | 25.590 | 25.910 | 25.910 | 69,860 |
| 2025-08-01 | 25.760 | 25.770 | 25.440 | 25.530 | 25.530 | 88,560 |
| 2025-07-31 | 25.700 | 25.760 | 25.410 | 25.680 | 25.680 | 57,360 |
| 2025-07-30 | 25.700 | 25.850 | 25.400 | 25.600 | 25.600 | 145,020 |
| 2025-07-29 | 25.710 | 25.900 | 25.320 | 25.420 | 25.420 | 223,290 |
| 2025-07-28 | 26.490 | 26.720 | 25.520 | 25.740 | 25.740 | 428,620 |
| 2025-07-25 | 26.680 | 27.370 | 26.240 | 26.260 | 26.260 | 575,540 |
| 2025-07-24 | 25.860 | 27.240 | 25.660 | 25.820 | 25.820 | 494,820 |
| 2025-07-23 | 25.980 | 26.110 | 25.780 | 25.940 | 25.940 | 130,930 |
| 2025-07-22 | 26.210 | 26.210 | 25.840 | 25.920 | 25.920 | 78,970 |
| 2025-07-21 | 25.610 | 26.250 | 25.520 | 26.180 | 26.180 | 247,880 |
| 2025-07-18 | 25.120 | 25.560 | 25.010 | 25.370 | 25.370 | 74,150 |
| 2025-07-17 | 25.200 | 25.660 | 24.980 | 25.220 | 25.220 | 137,840 |
| 2025-07-16 | 25.040 | 25.380 | 24.950 | 25.220 | 25.220 | 149,360 |
| 2025-07-15 | 25.000 | 25.560 | 25.000 | 25.170 | 25.170 | 183,860 |
| 2025-07-14 | 24.400 | 25.110 | 24.000 | 24.780 | 24.780 | 242,530 |
| 2025-07-11 | 24.680 | 24.680 | 24.180 | 24.370 | 24.370 | 117,440 |
| 2025-07-10 | 24.540 | 25.190 | 24.500 | 24.600 | 24.600 | 117,090 |
| 2025-07-09 | 25.100 | 25.130 | 24.510 | 24.620 | 24.620 | 179,850 |
| 2025-07-08 | 25.120 | 25.270 | 24.830 | 25.120 | 25.120 | 141,300 |
| 2025-07-07 | 25.710 | 25.760 | 25.100 | 25.220 | 25.220 | 114,120 |
| 2025-07-04 | 25.880 | 25.880 | 25.120 | 25.410 | 25.410 | 238,400 |
| 2025-07-03 | 25.920 | 25.950 | 25.720 | 25.880 | 25.880 | 131,220 |
| 2025-07-02 | 26.220 | 26.300 | 25.510 | 25.740 | 25.740 | 231,270 |
| 2025-07-01 | 26.480 | 26.600 | 26.140 | 26.210 | 26.210 | 138,740 |
| 2025-06-30 | 26.290 | 26.490 | 26.020 | 26.290 | 26.290 | 226,560 |
| 2025-06-27 | 26.500 | 26.510 | 26.120 | 26.280 | 26.280 | 59,190 |
| 2025-06-26 | 26.520 | 26.690 | 26.310 | 26.610 | 26.610 | 121,330 |
| 2025-06-25 | 25.750 | 26.520 | 25.750 | 26.140 | 26.140 | 165,130 |
| 2025-06-24 | 25.850 | 26.000 | 25.650 | 25.740 | 25.740 | 123,370 |
| 2025-06-23 | 26.030 | 26.040 | 25.740 | 25.880 | 25.880 | 66,640 |
| 2025-06-20 | 26.200 | 26.260 | 26.000 | 26.040 | 26.040 | 72,800 |
| 2025-06-19 | 26.380 | 26.430 | 26.110 | 26.180 | 26.180 | 76,230 |
| 2025-06-18 | 26.390 | 26.580 | 26.160 | 26.380 | 26.380 | 217,590 |
| 2025-06-17 | 26.360 | 26.530 | 26.100 | 26.270 | 26.270 | 103,560 |
| 2025-06-16 | 26.370 | 26.770 | 26.300 | 26.350 | 26.350 | 65,300 |
| 2025-06-13 | 26.350 | 26.780 | 26.260 | 26.450 | 26.450 | 46,540 |
| 2025-06-11 | 26.480 | 26.480 | 26.200 | 26.300 | 26.300 | 50,300 |
| 2025-06-10 | 26.240 | 26.480 | 26.010 | 26.290 | 26.290 | 136,720 |
| 2025-06-09 | 26.960 | 26.970 | 26.100 | 26.230 | 26.230 | 176,810 |
| 2025-06-06 | 26.580 | 28.230 | 26.510 | 26.960 | 26.960 | 684,130 |
| 2025-06-05 | 26.440 | 26.900 | 26.440 | 26.540 | 26.540 | 138,180 |
| 2025-06-04 | 26.710 | 27.330 | 26.260 | 26.420 | 26.420 | 226,110 |
| 2025-06-03 | 26.360 | 26.890 | 26.210 | 26.600 | 26.600 | 186,860 |
| 2025-06-02 | 26.470 | 26.470 | 26.010 | 26.320 | 26.320 | 143,410 |
| 2025-05-30 | 26.790 | 26.820 | 26.310 | 26.470 | 26.470 | 189,480 |
| 2025-05-29 | 26.400 | 28.000 | 26.300 | 26.810 | 26.810 | 641,590 |
| 2025-05-28 | 26.430 | 26.990 | 25.940 | 26.320 | 26.320 | 306,180 |
| 2025-05-27 | 26.000 | 26.500 | 25.860 | 25.980 | 25.980 | 169,030 |
| 2025-05-26 | 26.400 | 26.400 | 25.850 | 25.920 | 25.920 | 146,650 |
| 2025-05-23 | 26.340 | 27.020 | 26.300 | 26.640 | 26.640 | 123,340 |
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.