Gentian Diagnostics AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 41.000 | 43.400 | 41.000 | 42.800 | 41.886 | 5,507 |
| 2024-05-30 | 41.000 | 41.000 | 41.000 | 41.000 | 40.125 | 10,082 |
| 2024-05-29 | 40.600 | 40.600 | 40.600 | 40.600 | 39.733 | 974 |
| 2024-05-28 | 39.800 | 41.000 | 39.800 | 41.000 | 40.125 | 12,458 |
| 2024-05-27 | 41.600 | 41.600 | 38.600 | 40.200 | 39.342 | 3,115 |
| 2024-05-24 | 40.200 | 41.600 | 40.000 | 41.600 | 40.712 | 19,608 |
| 2024-05-23 | 38.000 | 39.600 | 37.000 | 39.600 | 38.755 | 12,372 |
| 2024-05-22 | 37.600 | 38.000 | 36.600 | 38.000 | 37.189 | 8,716 |
| 2024-05-21 | 38.600 | 38.600 | 36.800 | 37.600 | 36.797 | 16,931 |
| 2024-05-16 | 38.000 | 38.000 | 38.000 | 38.000 | 37.189 | 1,960 |
| 2024-05-15 | 37.600 | 37.800 | 37.000 | 37.600 | 36.797 | 11,905 |
| 2024-05-14 | 38.400 | 38.400 | 37.400 | 37.800 | 36.993 | 23,376 |
| 2024-05-13 | 38.400 | 38.600 | 37.600 | 37.800 | 36.993 | 6,812 |
| 2024-05-10 | 39.200 | 39.200 | 38.600 | 38.600 | 37.776 | 4,356 |
| 2024-05-08 | 39.800 | 40.200 | 38.600 | 38.600 | 37.776 | 4,017 |
| 2024-05-07 | 39.400 | 39.600 | 39.200 | 39.200 | 38.363 | 100,863 |
| 2024-05-06 | 38.800 | 39.400 | 38.600 | 39.400 | 38.559 | 3,261 |
| 2024-05-03 | 39.600 | 39.600 | 38.600 | 38.600 | 37.776 | 1,948 |
| 2024-05-02 | 40.400 | 41.400 | 38.600 | 38.600 | 37.776 | 316,630 |
| 2024-04-30 | 39.800 | 41.000 | 37.800 | 40.800 | 39.929 | 339,553 |
| 2024-04-29 | 36.800 | 39.800 | 36.000 | 39.800 | 38.950 | 15,990 |
| 2024-04-26 | 35.200 | 38.600 | 34.800 | 36.800 | 36.014 | 15,068 |
| 2024-04-25 | 37.600 | 37.600 | 37.600 | 37.600 | 36.797 | 0 |
| 2024-04-24 | 36.000 | 37.600 | 35.200 | 37.600 | 36.797 | 2,850 |
| 2024-04-23 | 37.600 | 37.600 | 37.600 | 37.600 | 36.797 | 125 |
| 2024-04-22 | 36.600 | 36.600 | 36.600 | 36.600 | 35.819 | 187 |
| 2024-04-19 | 36.600 | 37.000 | 36.600 | 36.600 | 35.819 | 9,135 |
| 2024-04-18 | 35.200 | 36.000 | 34.800 | 36.000 | 35.231 | 4,167 |
| 2024-04-17 | 36.000 | 36.800 | 36.000 | 36.000 | 35.231 | 4,932 |
| 2024-04-16 | 35.000 | 36.000 | 35.000 | 36.000 | 35.231 | 1,612 |
| 2024-04-15 | 37.000 | 37.000 | 35.800 | 35.800 | 35.036 | 8,704 |
| 2024-04-12 | 37.000 | 37.200 | 35.400 | 36.200 | 35.427 | 5,792 |
| 2024-04-11 | 35.000 | 36.600 | 35.000 | 36.600 | 35.819 | 10,914 |
| 2024-04-10 | 37.400 | 37.600 | 35.800 | 36.000 | 35.231 | 12,098 |
| 2024-04-09 | 38.600 | 39.000 | 35.000 | 36.600 | 35.819 | 34,309 |
| 2024-04-08 | 39.000 | 39.000 | 35.800 | 38.200 | 37.385 | 5,364 |
| 2024-04-05 | 38.000 | 38.000 | 37.200 | 38.000 | 37.189 | 2,331 |
| 2024-04-04 | 38.000 | 38.600 | 36.800 | 38.000 | 37.189 | 21,287 |
| 2024-04-03 | 39.000 | 39.200 | 36.200 | 39.200 | 38.363 | 17,115 |
| 2024-04-02 | 38.600 | 38.600 | 36.600 | 38.600 | 37.776 | 9,059 |
| 2024-03-27 | 38.000 | 38.800 | 38.000 | 38.800 | 37.972 | 1,346 |
| 2024-03-26 | 40.000 | 40.000 | 39.400 | 39.400 | 38.559 | 1,439 |
| 2024-03-25 | 40.300 | 40.300 | 40.300 | 40.300 | 39.440 | 0 |
| 2024-03-22 | 38.000 | 40.300 | 38.000 | 40.300 | 39.440 | 5,298 |
| 2024-03-21 | 39.000 | 40.200 | 38.100 | 38.300 | 37.482 | 2,769 |
| 2024-03-20 | 38.200 | 38.200 | 37.200 | 37.800 | 36.993 | 3,068 |
| 2024-03-19 | 38.400 | 38.800 | 38.300 | 38.800 | 37.972 | 2,847 |
| 2024-03-18 | 38.400 | 38.900 | 37.100 | 38.100 | 37.287 | 2,852 |
| 2024-03-15 | 37.300 | 38.800 | 37.100 | 38.300 | 37.482 | 5,364 |
| 2024-03-14 | 38.700 | 38.700 | 38.700 | 38.700 | 37.874 | 0 |
| 2024-03-13 | 38.700 | 38.700 | 38.700 | 38.700 | 37.874 | 11 |
| 2024-03-12 | 38.900 | 38.900 | 38.800 | 38.800 | 37.972 | 407 |
| 2024-03-11 | 38.400 | 38.400 | 38.300 | 38.400 | 37.580 | 1,572 |
| 2024-03-08 | 35.600 | 39.000 | 35.600 | 38.400 | 37.580 | 5,122 |
| 2024-03-07 | 39.400 | 39.500 | 39.400 | 39.500 | 38.657 | 1,046 |
| 2024-03-06 | 37.400 | 39.700 | 37.400 | 39.700 | 38.852 | 805 |
| 2024-03-05 | 39.900 | 39.900 | 39.900 | 39.900 | 39.048 | 17,000 |
| 2024-03-04 | 40.000 | 40.000 | 39.900 | 39.900 | 39.048 | 934 |
| 2024-03-01 | 39.900 | 39.900 | 39.900 | 39.900 | 39.048 | 203 |
| 2024-02-29 | 40.000 | 40.000 | 40.000 | 40.000 | 39.146 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-06 | 0.6000 NOK |
| 2025-05-07 | 0.4000 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.