CFRM Genetico historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	26.910	26.910	26.200	26.480	26.480	221,660
2025-05-21	27.060	27.230	26.940	26.980	26.980	63,100
2025-05-20	27.390	27.420	26.880	27.080	27.080	257,080
2025-05-19	28.000	28.150	27.330	27.400	27.400	182,880
2025-05-16	27.940	28.320	27.150	27.470	27.470	234,610
2025-05-15	27.900	28.310	27.580	27.660	27.660	124,460
2025-05-14	28.340	28.520	27.810	28.270	28.270	153,170
2025-05-13	28.720	28.840	28.280	28.300	28.300	78,430
2025-05-12	28.880	29.030	28.300	28.450	28.450	175,730
2025-05-08	28.160	28.900	27.840	27.910	27.910	139,150
2025-05-07	28.060	28.280	27.590	27.860	27.860	169,790
2025-05-06	26.980	28.540	26.980	28.070	28.070	250,410
2025-05-05	27.370	27.630	26.900	26.980	26.980	115,350
2025-05-02	27.720	27.920	27.270	27.270	27.270	116,380
2025-04-30	28.330	28.780	27.770	27.850	27.850	209,250
2025-04-29	28.900	29.070	28.440	28.650	28.650	165,680
2025-04-28	29.050	29.850	28.920	29.090	29.090	714,610
2025-04-25	28.830	29.070	28.560	28.760	28.760	131,500
2025-04-24	28.530	29.250	28.350	28.500	28.500	301,790
2025-04-23	28.760	28.880	28.260	28.450	28.450	122,230
2025-04-22	28.990	29.190	28.610	28.830	28.830	166,440
2025-04-21	28.900	28.970	28.620	28.630	28.630	124,260
2025-04-18	28.890	28.980	28.350	28.620	28.620	136,510
2025-04-17	28.800	28.990	28.480	28.770	28.770	179,350
2025-04-16	28.360	28.930	28.200	28.800	28.800	107,840
2025-04-15	28.470	29.170	28.280	28.370	28.370	71,520
2025-04-14	28.880	29.280	28.460	28.460	28.460	165,130
2025-04-11	28.880	28.950	28.510	28.600	28.600	162,760
2025-04-10	28.500	29.190	28.020	28.140	28.140	239,760
2025-04-09	28.200	28.800	27.030	27.470	27.470	289,020
2025-04-08	28.630	29.340	28.500	28.860	28.860	130,430
2025-04-07	28.090	28.670	26.900	28.320	28.320	587,970
2025-04-04	29.680	30.860	28.220	28.300	28.300	436,670
2025-04-03	30.080	30.720	29.600	29.660	29.660	259,360
2025-04-02	30.260	30.280	29.770	30.020	30.020	231,180
2025-04-01	30.800	31.550	30.200	30.390	30.390	368,620
2025-03-31	30.500	31.200	30.200	30.310	30.310	156,180
2025-03-28	30.700	31.000	30.000	30.430	30.430	573,250
2025-03-27	32.000	32.000	30.810	31.080	31.080	337,270
2025-03-26	32.400	32.700	32.010	32.010	32.010	155,000
2025-03-25	32.500	33.160	31.700	32.040	32.040	444,400
2025-03-24	32.450	33.060	32.050	32.120	32.120	195,690
2025-03-21	33.110	33.500	32.560	32.660	32.660	357,740
2025-03-20	33.590	34.000	32.930	33.150	33.150	431,060
2025-03-19	32.410	33.850	32.160	32.960	32.960	635,150
2025-03-18	33.250	33.250	32.230	32.410	32.410	414,680
2025-03-17	32.610	33.270	32.560	32.860	32.860	458,570
2025-03-14	31.920	33.090	31.920	32.540	32.540	349,480
2025-03-13	31.560	32.300	30.810	31.920	31.920	631,450
2025-03-12	31.930	31.930	31.450	31.560	31.560	172,180
2025-03-11	32.000	32.690	31.760	31.930	31.930	207,880
2025-03-10	32.280	32.690	32.070	32.270	32.270	171,460
2025-03-07	33.340	33.850	31.680	31.880	31.880	550,720
2025-03-06	33.910	34.000	32.520	33.340	33.340	849,610
2025-03-05	32.180	34.350	32.070	33.490	33.490	1,863,960
2025-03-04	31.890	32.600	31.340	32.350	32.350	373,220
2025-03-03	31.710	31.840	30.920	31.160	31.160	433,740
2025-02-28	32.250	32.550	30.560	31.710	31.710	1,056,450
2025-02-27	32.800	33.980	31.360	32.500	32.500	797,190
2025-02-26	34.000	34.900	32.810	33.260	33.260	1,362,360

← NewerPage 7 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.