Gentian Diagnostics AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 42.800 | 43.000 | 41.400 | 42.200 | 41.299 | 1,936 |
| 2024-11-14 | 41.600 | 44.400 | 40.000 | 42.800 | 41.886 | 7,618 |
| 2024-11-13 | 43.000 | 43.000 | 40.000 | 41.600 | 40.712 | 2,246 |
| 2024-11-12 | 40.600 | 43.600 | 40.600 | 43.600 | 42.669 | 531 |
| 2024-11-11 | 42.000 | 42.600 | 40.000 | 41.200 | 40.320 | 7,058 |
| 2024-11-08 | 44.200 | 44.200 | 41.000 | 41.000 | 40.125 | 25 |
| 2024-11-07 | 40.400 | 43.600 | 40.400 | 43.600 | 42.669 | 4,649 |
| 2024-11-06 | 40.600 | 43.000 | 40.600 | 43.000 | 42.082 | 120 |
| 2024-11-05 | 43.600 | 43.600 | 42.000 | 42.800 | 41.886 | 6,561 |
| 2024-11-04 | 42.800 | 44.200 | 42.800 | 43.600 | 42.669 | 2,606 |
| 2024-11-01 | 46.600 | 46.600 | 41.200 | 41.200 | 40.320 | 7,395 |
| 2024-10-31 | 45.800 | 47.800 | 43.400 | 43.600 | 42.669 | 672 |
| 2024-10-30 | 43.000 | 47.000 | 41.800 | 44.200 | 43.256 | 12,733 |
| 2024-10-29 | 42.600 | 43.800 | 41.200 | 42.600 | 41.691 | 13,419 |
| 2024-10-28 | 42.800 | 42.800 | 40.000 | 40.400 | 39.538 | 3,421 |
| 2024-10-25 | 41.400 | 42.200 | 41.000 | 42.000 | 41.103 | 1,417 |
| 2024-10-24 | 42.800 | 42.800 | 41.200 | 42.200 | 41.299 | 618 |
| 2024-10-23 | 41.000 | 41.600 | 40.800 | 41.600 | 40.712 | 621 |
| 2024-10-22 | 42.800 | 42.800 | 40.200 | 41.400 | 40.516 | 7,134 |
| 2024-10-21 | 40.000 | 42.400 | 40.000 | 42.400 | 41.495 | 1,145 |
| 2024-10-18 | 42.400 | 42.400 | 42.400 | 42.400 | 41.495 | 0 |
| 2024-10-17 | 42.400 | 42.400 | 42.400 | 42.400 | 41.495 | 0 |
| 2024-10-16 | 41.400 | 42.400 | 41.200 | 42.400 | 41.495 | 3,653 |
| 2024-10-15 | 42.800 | 42.800 | 40.200 | 42.800 | 41.886 | 543 |
| 2024-10-14 | 42.000 | 43.000 | 41.600 | 43.000 | 42.082 | 10,806 |
| 2024-10-11 | 42.600 | 42.600 | 42.600 | 42.600 | 41.691 | 19 |
| 2024-10-10 | 42.600 | 42.600 | 42.600 | 42.600 | 41.691 | 424 |
| 2024-10-09 | 42.400 | 43.000 | 41.400 | 42.800 | 41.886 | 8,778 |
| 2024-10-08 | 40.400 | 42.400 | 40.400 | 42.000 | 41.103 | 894 |
| 2024-10-07 | 42.600 | 42.600 | 42.600 | 42.600 | 41.691 | 2,752 |
| 2024-10-04 | 43.000 | 43.000 | 43.000 | 43.000 | 42.082 | 0 |
| 2024-10-03 | 43.000 | 43.000 | 41.600 | 43.000 | 42.082 | 5,540 |
| 2024-10-02 | 43.000 | 46.000 | 42.200 | 43.600 | 42.669 | 6,788 |
| 2024-10-01 | 43.000 | 45.000 | 42.800 | 42.800 | 41.886 | 1,657 |
| 2024-09-30 | 43.000 | 45.000 | 42.800 | 43.400 | 42.473 | 14,813 |
| 2024-09-27 | 45.000 | 47.000 | 42.600 | 43.000 | 42.082 | 21,642 |
| 2024-09-26 | 43.000 | 44.200 | 43.000 | 44.200 | 43.256 | 6,807 |
| 2024-09-25 | 45.000 | 46.800 | 44.200 | 44.400 | 43.452 | 899 |
| 2024-09-24 | 45.000 | 46.000 | 44.200 | 46.000 | 45.018 | 26,330 |
| 2024-09-23 | 45.600 | 45.800 | 41.800 | 45.000 | 44.039 | 18,068 |
| 2024-09-20 | 46.000 | 46.000 | 45.600 | 45.600 | 44.627 | 835 |
| 2024-09-19 | 48.000 | 48.000 | 43.200 | 45.800 | 44.822 | 12,565 |
| 2024-09-18 | 46.800 | 47.800 | 46.800 | 47.800 | 46.780 | 361 |
| 2024-09-17 | 48.000 | 48.000 | 46.000 | 46.000 | 45.018 | 202 |
| 2024-09-16 | 46.000 | 46.000 | 46.000 | 46.000 | 45.018 | 460 |
| 2024-09-13 | 46.000 | 46.000 | 44.400 | 44.400 | 43.452 | 5,236 |
| 2024-09-12 | 44.000 | 46.200 | 44.000 | 44.000 | 43.061 | 1,877 |
| 2024-09-11 | 46.800 | 46.800 | 46.400 | 46.400 | 45.409 | 463 |
| 2024-09-10 | 46.800 | 46.800 | 43.600 | 46.200 | 45.214 | 500 |
| 2024-09-09 | 45.000 | 46.400 | 45.000 | 46.400 | 45.409 | 1,086 |
| 2024-09-06 | 45.800 | 47.000 | 45.000 | 47.000 | 45.997 | 6,519 |
| 2024-09-05 | 47.000 | 48.000 | 46.000 | 46.000 | 45.018 | 3,176 |
| 2024-09-04 | 45.000 | 47.400 | 45.000 | 46.600 | 45.605 | 4,897 |
| 2024-09-03 | 48.200 | 49.000 | 45.200 | 48.600 | 47.562 | 10,123 |
| 2024-09-02 | 48.400 | 50.000 | 48.000 | 50.000 | 48.933 | 5,952 |
| 2024-08-30 | 50.000 | 51.500 | 48.800 | 50.000 | 48.933 | 11,302 |
| 2024-08-29 | 53.000 | 53.000 | 50.500 | 52.500 | 51.379 | 6,742 |
| 2024-08-28 | 51.500 | 53.000 | 51.500 | 53.000 | 51.869 | 4,048 |
| 2024-08-27 | 50.500 | 53.500 | 50.500 | 53.000 | 51.869 | 6,473 |
| 2024-08-26 | 51.000 | 53.000 | 51.000 | 53.000 | 51.869 | 7,704 |
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.