CFRM Genetico historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 33.000 | 34.450 | 32.930 | 33.340 | 33.340 | 1,430,760 |
| 2025-02-24 | 33.220 | 33.500 | 32.810 | 32.930 | 32.930 | 318,820 |
| 2025-02-21 | 33.000 | 34.000 | 32.750 | 33.090 | 33.090 | 791,440 |
| 2025-02-20 | 33.130 | 33.990 | 33.000 | 33.000 | 33.000 | 571,950 |
| 2025-02-19 | 32.010 | 33.800 | 32.010 | 33.050 | 33.050 | 2,200,070 |
| 2025-02-18 | 31.210 | 34.230 | 31.060 | 32.160 | 32.160 | 3,030,980 |
| 2025-02-17 | 31.170 | 31.340 | 30.740 | 31.200 | 31.200 | 565,900 |
| 2025-02-14 | 31.000 | 31.300 | 30.210 | 30.270 | 30.270 | 532,070 |
| 2025-02-13 | 31.370 | 32.590 | 30.500 | 30.720 | 30.720 | 566,260 |
| 2025-02-12 | 30.490 | 30.840 | 30.020 | 30.370 | 30.370 | 332,570 |
| 2025-02-11 | 30.120 | 30.600 | 29.820 | 30.420 | 30.420 | 335,410 |
| 2025-02-10 | 31.880 | 31.900 | 30.110 | 30.470 | 30.470 | 673,900 |
| 2025-02-07 | 30.000 | 32.000 | 30.000 | 30.750 | 30.750 | 1,686,040 |
| 2025-02-06 | 29.860 | 30.280 | 29.660 | 29.830 | 29.830 | 281,810 |
| 2025-02-05 | 30.030 | 30.030 | 28.850 | 29.370 | 29.370 | 504,840 |
| 2025-02-04 | 30.320 | 30.700 | 29.950 | 30.050 | 30.050 | 308,150 |
| 2025-02-03 | 30.200 | 30.480 | 29.410 | 29.860 | 29.860 | 325,500 |
| 2025-01-31 | 30.620 | 30.910 | 30.300 | 30.320 | 30.320 | 238,700 |
| 2025-01-30 | 30.450 | 30.840 | 30.320 | 30.550 | 30.550 | 223,550 |
| 2025-01-29 | 30.650 | 30.780 | 30.390 | 30.500 | 30.500 | 145,090 |
| 2025-01-28 | 30.700 | 30.710 | 30.150 | 30.400 | 30.400 | 311,610 |
| 2025-01-27 | 31.040 | 31.080 | 30.380 | 30.520 | 30.520 | 284,370 |
| 2025-01-24 | 31.230 | 31.500 | 30.620 | 30.700 | 30.700 | 344,210 |
| 2025-01-23 | 31.250 | 31.890 | 30.830 | 31.040 | 31.040 | 427,430 |
| 2025-01-22 | 30.760 | 32.230 | 30.760 | 31.240 | 31.240 | 1,718,140 |
| 2025-01-21 | 30.710 | 31.590 | 30.600 | 30.740 | 30.740 | 398,300 |
| 2025-01-20 | 31.300 | 31.540 | 30.500 | 30.680 | 30.680 | 437,890 |
| 2025-01-17 | 31.150 | 31.570 | 30.880 | 31.010 | 31.010 | 356,380 |
| 2025-01-16 | 31.260 | 32.290 | 31.020 | 31.100 | 31.100 | 410,350 |
| 2025-01-15 | 31.130 | 31.400 | 30.720 | 30.900 | 30.900 | 241,910 |
| 2025-01-14 | 30.800 | 31.360 | 30.530 | 30.960 | 30.960 | 368,250 |
| 2025-01-13 | 31.600 | 31.730 | 30.060 | 30.950 | 30.950 | 493,350 |
| 2025-01-10 | 30.300 | 31.740 | 30.170 | 31.160 | 31.160 | 889,210 |
| 2025-01-09 | 32.500 | 32.690 | 30.010 | 30.540 | 30.540 | 876,000 |
| 2025-01-08 | 34.800 | 35.000 | 32.030 | 32.500 | 32.500 | 3,245,050 |
| 2025-01-06 | 28.300 | 34.460 | 28.120 | 34.460 | 34.460 | 8,625,490 |
| 2025-01-03 | 27.420 | 29.540 | 26.870 | 28.330 | 28.330 | 1,355,430 |
| 2024-12-30 | 25.920 | 27.920 | 25.920 | 26.860 | 26.860 | 867,890 |
| 2024-12-28 | 25.900 | 26.310 | 25.820 | 25.900 | 25.900 | 282,240 |
| 2024-12-27 | 26.500 | 26.510 | 25.380 | 25.900 | 25.900 | 285,850 |
| 2024-12-26 | 26.450 | 26.830 | 26.360 | 26.470 | 26.470 | 279,600 |
| 2024-12-25 | 26.780 | 27.110 | 26.250 | 26.320 | 26.320 | 297,800 |
| 2024-12-24 | 26.740 | 27.300 | 26.370 | 26.760 | 26.760 | 401,910 |
| 2024-12-23 | 27.240 | 27.330 | 26.330 | 26.730 | 26.730 | 718,720 |
| 2024-12-20 | 24.890 | 26.440 | 24.700 | 26.300 | 26.300 | 731,540 |
| 2024-12-19 | 25.330 | 25.780 | 24.790 | 24.980 | 24.980 | 495,780 |
| 2024-12-18 | 24.150 | 25.380 | 24.150 | 25.370 | 25.370 | 150,830 |
| 2024-12-17 | 24.700 | 24.980 | 24.000 | 24.220 | 24.220 | 197,350 |
| 2024-12-16 | 25.240 | 25.340 | 24.790 | 24.830 | 24.830 | 189,650 |
| 2024-12-13 | 25.560 | 25.780 | 25.230 | 25.230 | 25.230 | 115,880 |
| 2024-12-12 | 25.810 | 26.000 | 25.530 | 25.600 | 25.600 | 152,160 |
| 2024-12-11 | 25.850 | 26.250 | 25.740 | 25.760 | 25.760 | 190,900 |
| 2024-12-10 | 26.410 | 26.440 | 25.830 | 25.850 | 25.850 | 176,440 |
| 2024-12-09 | 26.400 | 26.990 | 26.380 | 26.440 | 26.440 | 279,340 |
| 2024-12-06 | 26.350 | 26.670 | 26.000 | 26.330 | 26.330 | 146,820 |
| 2024-12-05 | 25.790 | 26.360 | 25.590 | 26.270 | 26.270 | 307,440 |
| 2024-12-04 | 26.130 | 26.580 | 25.590 | 25.790 | 25.790 | 223,200 |
| 2024-12-03 | 27.000 | 27.000 | 25.930 | 26.130 | 26.130 | 282,310 |
| 2024-12-02 | 26.580 | 27.100 | 26.500 | 26.860 | 26.860 | 134,880 |
| 2024-11-29 | 26.420 | 27.200 | 26.090 | 26.470 | 26.470 | 260,700 |
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.