CFRM Genetico historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 26.310 | 27.240 | 25.450 | 26.540 | 26.540 | 448,220 |
| 2024-11-27 | 26.670 | 26.830 | 25.200 | 26.020 | 26.020 | 626,650 |
| 2024-11-26 | 28.080 | 28.250 | 26.400 | 26.670 | 26.670 | 582,690 |
| 2024-11-25 | 28.320 | 29.580 | 27.200 | 27.930 | 27.930 | 462,430 |
| 2024-11-22 | 28.510 | 29.200 | 28.130 | 28.590 | 28.590 | 318,880 |
| 2024-11-21 | 28.270 | 29.390 | 27.500 | 28.250 | 28.250 | 528,150 |
| 2024-11-20 | 29.060 | 29.170 | 28.030 | 28.150 | 28.150 | 296,340 |
| 2024-11-19 | 30.120 | 30.530 | 28.910 | 28.980 | 28.980 | 624,370 |
| 2024-11-18 | 30.000 | 30.750 | 29.510 | 30.190 | 30.190 | 331,260 |
| 2024-11-15 | 30.070 | 31.720 | 30.010 | 30.100 | 30.100 | 1,356,240 |
| 2024-11-14 | 30.020 | 30.750 | 29.890 | 30.070 | 30.070 | 238,440 |
| 2024-11-13 | 30.300 | 30.790 | 29.900 | 30.260 | 30.260 | 225,560 |
| 2024-11-12 | 31.000 | 31.000 | 30.080 | 30.390 | 30.390 | 171,910 |
| 2024-11-11 | 30.100 | 31.280 | 30.090 | 30.420 | 30.420 | 364,110 |
| 2024-11-08 | 30.240 | 30.820 | 30.020 | 30.100 | 30.100 | 121,950 |
| 2024-11-07 | 30.270 | 30.350 | 29.310 | 29.990 | 29.990 | 232,050 |
| 2024-11-06 | 31.220 | 31.970 | 30.050 | 30.180 | 30.180 | 434,590 |
| 2024-11-05 | 30.590 | 31.400 | 30.200 | 30.750 | 30.750 | 493,410 |
| 2024-11-02 | 30.000 | 30.640 | 29.510 | 30.010 | 30.010 | 241,830 |
| 2024-11-01 | 29.090 | 30.980 | 28.070 | 29.750 | 29.750 | 1,181,340 |
| 2024-10-31 | 29.000 | 29.480 | 28.670 | 29.090 | 29.090 | 116,740 |
| 2024-10-30 | 28.670 | 29.750 | 27.750 | 29.440 | 29.440 | 328,870 |
| 2024-10-29 | 28.010 | 29.170 | 27.700 | 28.350 | 28.350 | 438,810 |
| 2024-10-28 | 29.460 | 29.690 | 27.250 | 27.800 | 27.800 | 428,190 |
| 2024-10-25 | 30.380 | 31.180 | 28.620 | 29.620 | 29.620 | 611,600 |
| 2024-10-24 | 30.660 | 31.150 | 29.900 | 30.380 | 30.380 | 199,010 |
| 2024-10-23 | 30.720 | 31.900 | 30.610 | 30.870 | 30.870 | 434,130 |
| 2024-10-22 | 31.760 | 31.910 | 30.100 | 30.720 | 30.720 | 506,050 |
| 2024-10-21 | 31.800 | 32.200 | 31.630 | 31.760 | 31.760 | 134,240 |
| 2024-10-18 | 31.670 | 32.490 | 31.510 | 31.690 | 31.690 | 309,950 |
| 2024-10-17 | 33.220 | 33.510 | 31.560 | 31.700 | 31.700 | 446,270 |
| 2024-10-16 | 34.210 | 34.870 | 31.830 | 33.190 | 33.190 | 981,190 |
| 2024-10-15 | 34.490 | 35.120 | 33.940 | 34.290 | 34.290 | 613,300 |
| 2024-10-14 | 34.050 | 35.600 | 32.900 | 34.640 | 34.640 | 2,153,460 |
| 2024-10-11 | 34.100 | 34.900 | 33.000 | 34.050 | 34.050 | 1,156,650 |
| 2024-10-10 | 33.700 | 36.270 | 33.700 | 33.710 | 33.710 | 2,876,810 |
| 2024-10-09 | 33.480 | 33.890 | 32.230 | 32.500 | 32.500 | 474,430 |
| 2024-10-08 | 32.200 | 33.490 | 31.660 | 33.140 | 33.140 | 1,011,790 |
| 2024-10-07 | 32.300 | 33.080 | 31.450 | 31.650 | 31.650 | 244,590 |
| 2024-10-04 | 32.160 | 33.600 | 31.540 | 32.170 | 32.170 | 584,450 |
| 2024-10-03 | 32.390 | 32.530 | 30.840 | 32.160 | 32.160 | 636,390 |
| 2024-10-02 | 32.980 | 33.970 | 32.400 | 32.500 | 32.500 | 325,360 |
| 2024-10-01 | 34.270 | 34.480 | 32.700 | 32.980 | 32.980 | 530,920 |
| 2024-09-30 | 33.800 | 35.620 | 33.330 | 33.830 | 33.830 | 1,154,660 |
| 2024-09-27 | 33.740 | 34.000 | 32.920 | 33.280 | 33.280 | 391,520 |
| 2024-09-26 | 34.050 | 35.000 | 32.500 | 33.160 | 33.160 | 698,360 |
| 2024-09-25 | 35.950 | 36.840 | 33.500 | 34.510 | 34.510 | 1,647,000 |
| 2024-09-24 | 36.700 | 38.300 | 34.110 | 36.130 | 36.130 | 5,563,580 |
| 2024-09-23 | 30.810 | 36.670 | 30.580 | 36.670 | 36.670 | 5,224,330 |
| 2024-09-20 | 29.900 | 31.000 | 29.600 | 30.120 | 30.120 | 1,009,710 |
| 2024-09-19 | 29.700 | 30.350 | 29.220 | 29.610 | 29.610 | 470,190 |
| 2024-09-18 | 29.870 | 30.750 | 29.340 | 29.630 | 29.630 | 459,660 |
| 2024-09-17 | 29.310 | 30.090 | 29.050 | 29.660 | 29.660 | 467,170 |
| 2024-09-16 | 28.560 | 30.320 | 28.560 | 29.200 | 29.200 | 1,107,280 |
| 2024-09-13 | 28.180 | 29.110 | 27.540 | 28.500 | 28.500 | 275,350 |
| 2024-09-12 | 29.160 | 29.160 | 28.200 | 28.290 | 28.290 | 200,100 |
| 2024-09-11 | 29.260 | 29.880 | 28.540 | 28.990 | 28.990 | 377,900 |
| 2024-09-10 | 28.690 | 29.920 | 28.480 | 29.320 | 29.320 | 717,780 |
| 2024-09-09 | 27.860 | 28.990 | 27.840 | 28.400 | 28.400 | 320,580 |
| 2024-09-06 | 27.800 | 27.860 | 26.870 | 27.290 | 27.290 | 299,380 |
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.