Genxone SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 5.600 | 5.600 | 5.500 | 5.500 | 5.500 | 122 |
| 2026-10-22 | 5.660 | 5.760 | 5.460 | 5.600 | 5.600 | 576 |
| 2026-10-21 | 5.560 | 5.760 | 5.540 | 5.540 | 5.540 | 286 |
| 2026-10-20 | 5.640 | 5.700 | 5.440 | 5.700 | 5.700 | 351 |
| 2026-10-19 | 5.640 | 5.640 | 5.600 | 5.600 | 5.600 | 48 |
| 2026-10-16 | 5.780 | 5.780 | 5.760 | 5.760 | 5.760 | 22 |
| 2026-10-15 | 5.760 | 5.780 | 5.760 | 5.780 | 5.780 | 4 |
| 2026-10-14 | 5.180 | 5.820 | 5.040 | 5.760 | 5.760 | 3,319 |
| 2026-10-13 | 5.860 | 5.860 | 5.180 | 5.300 | 5.300 | 1,320 |
| 2026-10-12 | 5.860 | 5.860 | 5.860 | 5.860 | 5.860 | 20 |
| 2026-10-09 | 5.800 | 5.900 | 5.800 | 5.900 | 5.900 | 242 |
| 2026-10-08 | 5.920 | 5.920 | 5.740 | 5.800 | 5.800 | 144 |
| 2026-10-07 | 5.920 | 6.000 | 5.800 | 5.920 | 5.920 | 787 |
| 2026-10-06 | 5.960 | 5.960 | 5.780 | 5.940 | 5.940 | 73 |
| 2026-10-05 | 5.880 | 6.200 | 5.780 | 6.000 | 6.000 | 496 |
| 2026-10-02 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 2 |
| 2026-10-01 | 5.920 | 5.920 | 5.820 | 5.900 | 5.900 | 27 |
| 2026-09-30 | 5.220 | 6.080 | 5.220 | 6.020 | 6.020 | 3,365 |
| 2026-09-29 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 2 |
| 2026-09-28 | 5.140 | 5.240 | 5.140 | 5.240 | 5.240 | 45 |
| 2026-09-24 | 5.000 | 5.240 | 5.000 | 5.240 | 5.240 | 499 |
| 2026-09-23 | 5.180 | 5.180 | 4.620 | 5.160 | 5.160 | 1,760 |
Page 1 of 1 · 22 trading days
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.