CFRM Genetico historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	14.660	15.090	14.380	15.010	15.010	321,683
2026-10-16	14.820	15.070	14.420	14.800	14.800	151,989
2026-10-15	14.760	14.840	14.550	14.740	14.740	84,711
2026-10-14	14.850	15.400	14.540	15.070	15.070	462,980
2026-10-13	14.390	14.900	14.390	14.840	14.840	231,527
2026-10-12	14.500	14.710	14.170	14.510	14.510	170,125
2026-10-09	14.590	14.720	14.390	14.630	14.630	65,292
2026-10-08	14.640	14.700	14.330	14.460	14.460	57,016
2026-10-07	14.600	15.070	14.470	14.620	14.620	279,576
2026-10-06	14.680	15.000	14.400	14.610	14.610	70,777
2026-10-05	14.500	14.770	14.170	14.600	14.600	82,095
2026-10-02	14.800	14.800	14.220	14.460	14.460	89,186
2026-10-01	14.720	14.860	14.670	14.740	14.740	11,778
2026-09-30	14.610	14.820	14.600	14.780	14.780	40,680
2026-09-29	14.710	14.810	14.510	14.580	14.580	89,740
2026-09-28	14.850	14.850	14.710	14.790	14.790	25,830
2026-09-25	15.020	15.070	14.550	14.770	14.770	182,230
2026-09-24	14.840	15.320	14.810	14.980	14.980	332,530
2026-09-23	14.800	14.930	14.640	14.840	14.840	96,760
2026-09-22	14.580	14.910	14.570	14.770	14.770	113,320
2026-09-21	14.820	14.880	14.400	14.570	14.570	109,540
2026-09-18	14.690	14.970	14.690	14.900	14.900	66,710
2026-09-17	14.900	14.900	14.610	14.660	14.660	25,720
2026-09-16	14.960	14.960	14.730	14.800	14.800	49,370
2026-09-15	14.940	14.950	14.720	14.790	14.790	36,840
2026-09-14	14.820	14.990	14.600	14.830	14.830	184,510
2026-09-11	15.070	15.070	14.730	14.920	14.920	115,620
2026-09-10	14.970	15.110	14.950	14.990	14.990	41,580
2026-09-09	15.280	15.280	14.980	15.030	15.030	42,060
2026-09-08	15.300	15.470	15.160	15.240	15.240	147,060
2026-09-07	15.080	15.370	15.070	15.300	15.300	229,170
2026-09-04	15.060	15.170	14.870	14.960	14.960	87,660
2026-09-03	14.970	15.200	14.590	15.020	15.020	243,450
2026-09-02	14.610	15.360	14.500	15.100	15.100	501,130
2026-09-01	14.260	14.870	14.250	14.620	14.620	402,290
2026-08-31	13.970	14.540	13.910	14.450	14.450	241,910
2026-08-28	14.000	14.060	13.790	13.910	13.910	94,580
2026-08-27	14.210	14.220	13.540	14.000	14.000	289,350
2026-08-26	14.930	14.930	14.040	14.610	14.610	111,200
2026-08-25	15.180	15.180	14.400	14.920	14.920	100,820
2026-08-24	15.470	15.600	14.360	14.840	14.840	751,180
2026-08-21	15.040	15.570	15.040	15.490	15.490	225,230
2026-08-20	15.220	15.670	14.910	15.070	15.070	339,830
2026-08-19	15.360	15.770	15.040	15.300	15.300	434,960
2026-08-18	14.210	15.450	14.120	14.650	14.650	930,430
2026-08-17	14.930	14.930	13.860	14.290	14.290	308,970
2026-08-14	15.500	15.660	14.760	14.820	14.820	193,390
2026-08-13	16.590	16.660	15.330	15.610	15.610	367,690
2026-08-12	17.110	17.730	16.430	16.700	16.700	548,230
2026-08-11	17.740	18.480	16.670	17.420	17.420	1,447,500
2026-08-10	15.150	18.110	15.150	17.600	17.600	4,132,370
2026-08-07	15.800	16.080	15.060	15.560	15.560	213,600
2026-08-06	16.020	16.200	15.540	15.710	15.710	202,790
2026-08-05	15.510	16.360	15.480	15.890	15.890	600,240
2026-08-04	15.980	16.110	15.260	15.440	15.440	278,030
2026-08-03	14.400	16.240	14.220	14.760	14.760	1,409,490
2026-07-31	14.420	14.740	14.090	14.350	14.350	197,580
2026-07-30	14.310	15.140	14.110	14.300	14.300	752,990
2026-07-29	14.030	14.700	13.990	14.370	14.370	341,770
2026-07-28	14.490	14.700	13.950	14.050	14.050	396,530

Page 1 of 15 · 887 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.