Genxone SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 5.520 | 5.520 | 5.520 | 5.520 | 5.520 | 1 |
| 2025-10-24 | 5.500 | 5.500 | 5.260 | 5.500 | 5.500 | 577 |
| 2025-10-23 | 5.440 | 5.560 | 5.300 | 5.420 | 5.420 | 340 |
| 2025-10-22 | 5.600 | 5.680 | 5.200 | 5.420 | 5.420 | 818 |
| 2025-10-21 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | 25 |
| 2025-10-20 | 5.240 | 5.760 | 5.240 | 5.740 | 5.740 | 1,060 |
| 2025-10-17 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 2 |
| 2025-10-16 | 5.520 | 5.560 | 5.200 | 5.440 | 5.440 | 505 |
| 2025-10-15 | 5.400 | 5.540 | 5.400 | 5.540 | 5.540 | 18 |
| 2025-10-14 | 5.680 | 5.700 | 5.180 | 5.540 | 5.540 | 2,929 |
| 2025-10-13 | 5.700 | 5.700 | 5.680 | 5.700 | 5.700 | 92 |
| 2025-10-10 | 5.600 | 5.740 | 5.600 | 5.700 | 5.700 | 138 |
| 2025-10-09 | 5.680 | 5.780 | 5.560 | 5.700 | 5.700 | 506 |
| 2025-10-08 | 5.500 | 5.760 | 4.600 | 5.680 | 5.680 | 44,337 |
| 2025-10-07 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 2 |
| 2025-10-06 | 5.460 | 5.500 | 5.300 | 5.480 | 5.480 | 84 |
| 2025-10-03 | 5.500 | 5.500 | 5.280 | 5.460 | 5.460 | 175 |
| 2025-10-02 | 5.580 | 5.600 | 5.400 | 5.500 | 5.500 | 1,593 |
| 2025-10-01 | 5.580 | 5.620 | 5.320 | 5.620 | 5.620 | 1,256 |
| 2025-09-30 | 5.500 | 5.580 | 5.500 | 5.560 | 5.560 | 506 |
| 2025-09-29 | 5.780 | 5.800 | 5.400 | 5.500 | 5.500 | 2,887 |
| 2025-09-26 | 5.880 | 6.100 | 5.500 | 5.780 | 5.780 | 2,921 |
| 2025-09-25 | 5.860 | 6.340 | 5.860 | 6.120 | 6.120 | 16,835 |
| 2025-09-24 | 5.860 | 5.900 | 5.760 | 5.860 | 5.860 | 2,724 |
| 2025-09-23 | 5.740 | 5.880 | 5.700 | 5.880 | 5.880 | 602 |
| 2025-09-19 | 5.840 | 5.900 | 5.660 | 5.900 | 5.900 | 993 |
| 2025-09-18 | 5.460 | 5.900 | 5.440 | 5.840 | 5.840 | 654 |
| 2025-09-17 | 5.500 | 5.540 | 5.300 | 5.460 | 5.460 | 198 |
| 2025-09-16 | 5.600 | 5.860 | 5.560 | 5.560 | 5.560 | 637 |
| 2025-09-12 | 5.580 | 5.760 | 5.240 | 5.640 | 5.640 | 1,559 |
| 2025-09-11 | 5.600 | 5.640 | 5.340 | 5.600 | 5.600 | 104 |
| 2025-09-10 | 5.320 | 5.600 | 5.260 | 5.600 | 5.600 | 754 |
| 2025-09-09 | 5.580 | 5.580 | 5.560 | 5.560 | 5.560 | 7 |
| 2025-09-08 | 5.640 | 5.680 | 5.300 | 5.580 | 5.580 | 2,908 |
| 2025-09-05 | 5.940 | 5.960 | 5.500 | 5.940 | 5.940 | 260 |
| 2025-09-04 | 5.940 | 5.940 | 5.760 | 5.920 | 5.920 | 5 |
| 2025-09-02 | 5.780 | 5.960 | 5.720 | 5.960 | 5.960 | 38 |
| 2025-09-01 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 2 |
| 2025-08-29 | 5.940 | 5.940 | 5.860 | 5.860 | 5.860 | 70 |
| 2025-08-28 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 2 |
| 2025-08-27 | 5.900 | 6.000 | 5.900 | 6.000 | 6.000 | 990 |
| 2025-08-26 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 2 |
| 2025-08-25 | 5.700 | 6.000 | 5.700 | 5.920 | 5.920 | 929 |
| 2025-08-22 | 5.400 | 5.700 | 5.400 | 5.500 | 5.500 | 368 |
| 2025-08-20 | 5.380 | 5.520 | 5.380 | 5.500 | 5.500 | 226 |
| 2025-08-19 | 5.960 | 5.980 | 5.400 | 5.500 | 5.500 | 3,500 |
| 2025-08-18 | 6.000 | 6.000 | 5.800 | 5.960 | 5.960 | 119 |
| 2025-08-14 | 6.200 | 6.220 | 5.900 | 6.000 | 6.000 | 419 |
| 2025-08-13 | 6.100 | 6.220 | 5.960 | 6.220 | 6.220 | 689 |
| 2025-08-12 | 5.960 | 6.140 | 5.960 | 6.140 | 6.140 | 84 |
| 2025-08-11 | 5.980 | 6.000 | 5.960 | 5.960 | 5.960 | 89 |
| 2025-08-08 | 5.800 | 5.980 | 5.700 | 5.980 | 5.980 | 84 |
| 2025-08-07 | 6.000 | 6.000 | 5.980 | 5.980 | 5.980 | 7 |
| 2025-08-06 | 5.840 | 6.000 | 5.840 | 6.000 | 6.000 | 26 |
| 2025-08-05 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 10 |
| 2025-08-04 | 6.000 | 6.140 | 6.000 | 6.100 | 6.100 | 36 |
| 2025-08-01 | 6.080 | 6.120 | 5.740 | 6.000 | 6.000 | 1,801 |
| 2025-07-31 | 6.080 | 6.080 | 6.080 | 6.080 | 6.080 | 140 |
| 2025-07-30 | 6.120 | 6.120 | 6.120 | 6.120 | 6.120 | 1 |
| 2025-07-29 | 6.060 | 6.140 | 5.700 | 6.100 | 6.100 | 1,494 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-06-17 | 1.0000 PLN |
| 2021-08-02 | 0.6500 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.