Genomtec S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 5.000 | 5.000 | 4.730 | 4.900 | 4.900 | 53,133 |
| 2025-11-05 | 5.000 | 5.050 | 4.980 | 5.020 | 5.020 | 17,600 |
| 2025-11-04 | 5.020 | 5.140 | 4.980 | 5.050 | 5.050 | 13,445 |
| 2025-11-03 | 5.290 | 5.300 | 4.995 | 5.100 | 5.100 | 23,059 |
| 2025-10-31 | 5.450 | 5.450 | 4.990 | 5.150 | 5.150 | 43,046 |
| 2025-10-30 | 5.600 | 5.730 | 5.220 | 5.460 | 5.460 | 56,713 |
| 2025-10-29 | 5.880 | 5.880 | 5.590 | 5.800 | 5.800 | 24,616 |
| 2025-10-28 | 6.020 | 6.090 | 5.860 | 5.980 | 5.980 | 122,956 |
| 2025-10-27 | 6.100 | 6.160 | 5.940 | 6.010 | 6.010 | 2,056 |
| 2025-10-24 | 5.990 | 6.170 | 5.990 | 6.100 | 6.100 | 5,988 |
| 2025-10-23 | 6.180 | 6.180 | 5.880 | 5.990 | 5.990 | 20,384 |
| 2025-10-22 | 6.130 | 6.180 | 6.060 | 6.180 | 6.180 | 3,175 |
| 2025-10-21 | 6.090 | 6.130 | 6.000 | 6.130 | 6.130 | 2,221 |
| 2025-10-20 | 6.130 | 6.130 | 5.930 | 6.090 | 6.090 | 6,642 |
| 2025-10-17 | 6.040 | 6.100 | 6.030 | 6.100 | 6.100 | 4,946 |
| 2025-10-16 | 6.520 | 6.520 | 6.060 | 6.100 | 6.100 | 20,718 |
| 2025-10-15 | 6.220 | 6.430 | 6.170 | 6.340 | 6.340 | 6,200 |
| 2025-10-14 | 6.570 | 6.570 | 6.000 | 6.180 | 6.180 | 43,282 |
| 2025-10-13 | 6.380 | 6.570 | 6.330 | 6.570 | 6.570 | 1,484 |
| 2025-10-10 | 6.590 | 6.590 | 6.350 | 6.380 | 6.380 | 5,153 |
| 2025-10-09 | 6.660 | 6.700 | 6.410 | 6.590 | 6.590 | 9,365 |
| 2025-10-08 | 6.800 | 6.870 | 6.660 | 6.790 | 6.790 | 4,779 |
| 2025-10-07 | 6.790 | 6.930 | 6.640 | 6.710 | 6.710 | 6,792 |
| 2025-10-06 | 6.800 | 6.960 | 6.620 | 6.790 | 6.790 | 10,126 |
| 2025-10-03 | 6.850 | 6.910 | 6.800 | 6.860 | 6.860 | 6,925 |
| 2025-10-02 | 6.970 | 6.980 | 6.810 | 6.920 | 6.920 | 10,549 |
| 2025-10-01 | 6.930 | 6.990 | 6.880 | 6.980 | 6.980 | 4,566 |
| 2025-09-30 | 7.040 | 7.040 | 6.810 | 6.930 | 6.930 | 14,385 |
| 2025-09-29 | 7.080 | 7.080 | 6.900 | 7.030 | 7.030 | 22,207 |
| 2025-09-26 | 7.020 | 7.330 | 7.000 | 7.070 | 7.070 | 51,777 |
| 2025-09-25 | 7.030 | 7.030 | 6.820 | 6.900 | 6.900 | 2,394 |
| 2025-09-24 | 6.910 | 7.070 | 6.800 | 7.000 | 7.000 | 22,769 |
| 2025-09-23 | 6.880 | 6.920 | 6.730 | 6.920 | 6.920 | 12,116 |
| 2025-09-22 | 6.900 | 6.900 | 6.700 | 6.890 | 6.890 | 6,114 |
| 2025-09-19 | 6.520 | 6.910 | 6.460 | 6.910 | 6.910 | 20,683 |
| 2025-09-18 | 6.500 | 6.540 | 6.360 | 6.530 | 6.530 | 6,922 |
| 2025-09-17 | 6.460 | 6.590 | 6.320 | 6.590 | 6.590 | 29,810 |
| 2025-09-16 | 6.410 | 6.540 | 6.400 | 6.460 | 6.460 | 40,399 |
| 2025-09-15 | 6.390 | 6.540 | 6.290 | 6.410 | 6.410 | 3,634 |
| 2025-09-12 | 6.150 | 6.550 | 6.150 | 6.400 | 6.400 | 45,141 |
| 2025-09-11 | 6.210 | 6.210 | 6.000 | 6.150 | 6.150 | 16,064 |
| 2025-09-10 | 6.230 | 6.230 | 5.920 | 6.210 | 6.210 | 23,446 |
| 2025-09-09 | 6.240 | 6.240 | 6.130 | 6.140 | 6.140 | 908 |
| 2025-09-08 | 6.200 | 6.240 | 6.120 | 6.240 | 6.240 | 4,572 |
| 2025-09-05 | 6.200 | 6.360 | 6.200 | 6.200 | 6.200 | 3,329 |
| 2025-09-04 | 6.240 | 6.240 | 6.100 | 6.100 | 6.100 | 11,609 |
| 2025-09-03 | 6.380 | 6.380 | 6.150 | 6.240 | 6.240 | 3,688 |
| 2025-09-02 | 6.420 | 6.420 | 6.250 | 6.320 | 6.320 | 6,923 |
| 2025-09-01 | 6.260 | 6.450 | 6.200 | 6.420 | 6.420 | 12,220 |
| 2025-08-29 | 6.270 | 6.420 | 6.240 | 6.410 | 6.410 | 22,082 |
| 2025-08-28 | 6.100 | 6.200 | 6.040 | 6.200 | 6.200 | 7,145 |
| 2025-08-27 | 5.950 | 6.190 | 5.950 | 6.050 | 6.050 | 6,856 |
| 2025-08-26 | 6.020 | 6.320 | 5.820 | 6.040 | 6.040 | 20,685 |
| 2025-08-25 | 5.900 | 6.020 | 5.770 | 6.020 | 6.020 | 14,277 |
| 2025-08-22 | 6.040 | 6.180 | 5.900 | 5.900 | 5.900 | 8,596 |
| 2025-08-21 | 6.290 | 6.290 | 5.810 | 6.050 | 6.050 | 10,619 |
| 2025-08-20 | 6.200 | 6.320 | 6.150 | 6.300 | 6.300 | 1,903 |
| 2025-08-19 | 6.150 | 6.280 | 6.060 | 6.200 | 6.200 | 9,403 |
| 2025-08-18 | 6.150 | 6.340 | 6.120 | 6.280 | 6.280 | 10,711 |
| 2025-08-14 | 6.350 | 6.350 | 6.160 | 6.350 | 6.350 | 10,427 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.