Genetic Analysis AS historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.540	0.570	0.530	0.530	0.530	40,962
2026-10-15	0.500	0.500	0.500	0.500	0.500	1,893
2026-10-13	0.500	0.540	0.500	0.540	0.540	7,538
2026-10-12	0.540	0.550	0.500	0.550	0.550	51,899
2026-10-09	0.500	0.520	0.500	0.520	0.520	12,000
2026-10-06	0.480	0.500	0.480	0.480	0.480	11,194
2026-10-05	0.500	0.520	0.500	0.520	0.520	3,570
2026-10-02	0.480	0.480	0.480	0.480	0.480	615
2026-10-01	0.500	0.500	0.500	0.500	0.500	10,863
2026-09-30	0.510	0.530	0.500	0.530	0.530	40,362
2026-09-29	0.540	0.560	0.530	0.530	0.530	62,005
2026-09-28	0.540	0.540	0.540	0.540	0.540	8,858
2026-09-25	0.520	0.540	0.520	0.540	0.540	466
2026-09-23	0.520	0.520	0.520	0.520	0.520	1,848
2026-09-21	0.500	0.500	0.480	0.480	0.480	4,137
2026-09-18	0.500	0.500	0.500	0.500	0.500	2,000
2026-09-17	0.540	0.540	0.540	0.540	0.540	2,133
2026-09-16	0.480	0.550	0.480	0.550	0.550	11,495
2026-09-15	0.504	0.510	0.420	0.510	0.510	159,934
2026-09-14	0.530	0.530	0.500	0.500	0.500	101,406
2026-09-11	0.532	0.532	0.532	0.532	0.532	2,127
2026-09-09	0.548	0.560	0.548	0.560	0.560	50,000
2026-09-08	0.510	0.520	0.510	0.512	0.512	26,130
2026-09-07	0.500	0.540	0.500	0.540	0.540	22,990
2026-09-04	0.470	0.550	0.470	0.540	0.540	105,756
2026-09-03	0.500	0.520	0.450	0.461	0.461	65,551
2026-09-02	0.550	0.550	0.550	0.550	0.550	105
2026-09-01	0.540	0.590	0.500	0.500	0.500	58,410
2026-08-31	0.530	0.560	0.530	0.560	0.560	1,100
2026-08-28	0.620	0.620	0.420	0.576	0.576	377,751
2026-08-27	0.640	0.666	0.616	0.640	0.640	38,318
2026-08-25	0.700	0.700	0.670	0.670	0.670	20,408
2026-08-24	0.710	0.710	0.710	0.710	0.710	1,408
2026-08-21	0.690	0.710	0.690	0.710	0.710	20,356
2026-08-19	0.650	0.680	0.650	0.680	0.680	19,781
2026-08-17	0.630	0.668	0.630	0.638	0.638	43,051
2026-08-14	0.632	0.632	0.632	0.632	0.632	908
2026-08-11	0.678	0.678	0.678	0.678	0.678	600
2026-08-10	0.630	0.680	0.630	0.678	0.678	77,196
2026-08-06	0.610	0.680	0.580	0.680	0.680	141,777
2026-08-05	0.650	0.650	0.650	0.650	0.650	35,105
2026-08-04	0.650	0.690	0.650	0.650	0.650	6,814
2026-08-03	0.690	0.690	0.690	0.690	0.690	709
2026-07-31	0.690	0.690	0.690	0.690	0.690	1,200
2026-07-30	0.670	0.690	0.670	0.690	0.690	13,835
2026-07-29	0.660	0.660	0.660	0.660	0.660	1,500
2026-07-28	0.670	0.690	0.670	0.690	0.690	27,206
2026-07-27	0.650	0.690	0.650	0.680	0.680	42,861
2026-07-24	0.680	0.690	0.650	0.650	0.650	10,308
2026-07-23	0.668	0.668	0.668	0.668	0.668	617
2026-07-22	0.624	0.668	0.620	0.668	0.668	70,374
2026-07-21	0.622	0.622	0.622	0.622	0.622	980
2026-07-20	0.620	0.670	0.620	0.670	0.670	38,761
2026-07-17	0.660	0.660	0.660	0.660	0.660	16,200
2026-07-16	0.650	0.700	0.630	0.680	0.680	128,300
2026-07-15	0.658	0.658	0.610	0.610	0.610	5,242
2026-07-14	0.640	0.658	0.640	0.658	0.658	5,486
2026-07-13	0.612	0.612	0.612	0.612	0.612	5,000
2026-07-10	0.610	0.640	0.610	0.640	0.640	26,496
2026-07-09	0.640	0.640	0.640	0.640	0.640	10,000

Page 1 of 4 · 228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.