Gentian Diagnostics AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 48.800 | 49.200 | 48.000 | 49.200 | 48.150 | 11,564 |
| 2022-04-04 | 49.000 | 49.500 | 48.300 | 48.800 | 47.758 | 3,125 |
| 2022-04-01 | 47.000 | 49.500 | 47.000 | 48.400 | 47.367 | 4,175 |
| 2022-03-31 | 49.000 | 49.000 | 47.900 | 48.000 | 46.975 | 7,016 |
| 2022-03-30 | 49.000 | 50.000 | 48.500 | 48.500 | 47.465 | 21,022 |
| 2022-03-29 | 48.000 | 50.400 | 47.400 | 48.400 | 47.367 | 18,200 |
| 2022-03-28 | 47.100 | 48.400 | 47.000 | 48.400 | 47.367 | 2,830 |
| 2022-03-25 | 49.600 | 49.600 | 46.000 | 46.300 | 45.312 | 27,042 |
| 2022-03-24 | 49.500 | 51.000 | 49.500 | 49.600 | 48.541 | 6,987 |
| 2022-03-23 | 49.800 | 50.000 | 49.700 | 50.000 | 48.933 | 26,120 |
| 2022-03-22 | 49.900 | 49.900 | 48.500 | 49.300 | 48.248 | 4,093 |
| 2022-03-21 | 50.000 | 50.000 | 49.400 | 49.900 | 48.835 | 3,280 |
| 2022-03-18 | 49.700 | 50.000 | 49.700 | 49.900 | 48.835 | 920 |
| 2022-03-17 | 51.400 | 51.400 | 49.000 | 49.300 | 48.248 | 36,019 |
| 2022-03-16 | 52.800 | 52.800 | 50.200 | 52.800 | 51.673 | 10,097 |
| 2022-03-15 | 52.000 | 52.800 | 50.000 | 52.800 | 51.673 | 6,019 |
| 2022-03-14 | 52.000 | 52.000 | 50.000 | 52.000 | 50.890 | 11,421 |
| 2022-03-11 | 49.700 | 54.000 | 49.700 | 54.000 | 52.847 | 29,828 |
| 2022-03-10 | 50.000 | 51.800 | 47.700 | 51.800 | 50.694 | 89,053 |
| 2022-03-09 | 53.600 | 53.600 | 49.600 | 49.600 | 48.541 | 41,635 |
| 2022-03-08 | 52.200 | 55.000 | 51.000 | 53.400 | 52.260 | 13,320 |
| 2022-03-07 | 55.000 | 55.000 | 49.500 | 52.800 | 51.673 | 32,495 |
| 2022-03-04 | 52.000 | 53.000 | 47.300 | 53.000 | 51.869 | 95,956 |
| 2022-03-03 | 55.000 | 56.600 | 53.800 | 55.800 | 54.609 | 3,703 |
| 2022-03-02 | 51.800 | 55.800 | 51.200 | 54.600 | 53.434 | 15,451 |
| 2022-03-01 | 53.000 | 53.400 | 51.400 | 53.400 | 52.260 | 6,829 |
| 2022-02-28 | 58.000 | 58.000 | 52.800 | 52.800 | 51.673 | 23,132 |
| 2022-02-25 | 54.400 | 56.000 | 51.400 | 56.000 | 54.804 | 20,676 |
| 2022-02-24 | 53.400 | 55.000 | 50.000 | 50.000 | 48.933 | 53,921 |
| 2022-02-23 | 52.000 | 57.800 | 52.000 | 53.400 | 52.260 | 6,555 |
| 2022-02-22 | 52.000 | 53.200 | 51.200 | 52.000 | 50.890 | 59,597 |
| 2022-02-21 | 63.000 | 63.000 | 53.400 | 56.800 | 55.587 | 7,056 |
| 2022-02-18 | 60.000 | 62.000 | 56.000 | 57.800 | 56.566 | 9,480 |
| 2022-02-17 | 66.000 | 66.400 | 59.000 | 59.000 | 57.740 | 14,724 |
| 2022-02-16 | 66.000 | 68.800 | 65.000 | 65.000 | 63.612 | 11,639 |
| 2022-02-15 | 67.000 | 68.800 | 64.800 | 65.000 | 63.612 | 47,665 |
| 2022-02-14 | 69.000 | 72.800 | 65.200 | 69.400 | 67.918 | 7,719 |
| 2022-02-11 | 66.600 | 69.000 | 65.200 | 69.000 | 67.527 | 7,527 |
| 2022-02-10 | 69.800 | 69.800 | 69.800 | 69.800 | 68.310 | 1,000 |
| 2022-02-09 | 64.200 | 70.000 | 63.400 | 70.000 | 68.506 | 23,100 |
| 2022-02-08 | 68.000 | 68.000 | 66.400 | 68.000 | 66.548 | 2,099 |
| 2022-02-07 | 68.000 | 69.800 | 68.000 | 69.800 | 68.310 | 102 |
| 2022-02-04 | 67.200 | 70.000 | 67.000 | 70.000 | 68.506 | 2,274 |
| 2022-02-03 | 69.800 | 69.800 | 69.800 | 69.800 | 68.310 | 580 |
| 2022-02-02 | 70.800 | 71.800 | 70.000 | 70.800 | 69.289 | 11,227 |
| 2022-02-01 | 72.800 | 72.800 | 68.000 | 72.400 | 70.854 | 3,054 |
| 2022-01-31 | 72.200 | 75.200 | 69.200 | 72.800 | 71.246 | 21,449 |
| 2022-01-28 | 68.000 | 72.600 | 67.000 | 72.400 | 70.854 | 10,191 |
| 2022-01-27 | 71.600 | 71.600 | 71.600 | 71.600 | 70.071 | 200 |
| 2022-01-26 | 70.000 | 72.800 | 70.000 | 72.800 | 71.246 | 310 |
| 2022-01-25 | 72.400 | 72.400 | 70.000 | 70.800 | 69.289 | 356 |
| 2022-01-24 | 67.200 | 72.600 | 64.400 | 72.600 | 71.050 | 5,087 |
| 2022-01-21 | 73.000 | 73.000 | 68.200 | 70.800 | 69.289 | 6,700 |
| 2022-01-20 | 67.800 | 73.000 | 67.400 | 73.000 | 71.442 | 4,439 |
| 2022-01-19 | 67.400 | 70.000 | 67.400 | 69.000 | 67.527 | 11,729 |
| 2022-01-18 | 71.000 | 72.800 | 68.000 | 71.600 | 70.071 | 6,197 |
| 2022-01-17 | 73.800 | 73.800 | 68.000 | 71.000 | 69.484 | 30,676 |
| 2022-01-14 | 73.000 | 74.000 | 67.400 | 74.000 | 72.420 | 521 |
| 2022-01-13 | 74.000 | 74.000 | 74.000 | 74.000 | 72.420 | 200 |
| 2022-01-12 | 70.000 | 73.000 | 70.000 | 73.000 | 71.442 | 3,011 |
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.