Genetic Analysis AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-27	0.700	0.700	0.660	0.660	0.660	13,380
2024-06-26	0.680	0.700	0.680	0.700	0.700	2,043
2024-06-25	0.680	0.720	0.680	0.680	0.680	21,177
2024-06-24	0.700	0.700	0.680	0.680	0.680	4,998
2024-06-20	0.730	0.770	0.720	0.742	0.742	37,020
2024-06-19	0.720	0.720	0.720	0.720	0.720	13
2024-06-18	0.720	0.720	0.720	0.720	0.720	2,665
2024-06-17	0.750	0.790	0.740	0.740	0.740	38,016
2024-06-14	0.780	0.780	0.740	0.740	0.740	2,300
2024-06-13	0.720	0.790	0.720	0.750	0.750	86,447
2024-06-12	0.750	0.750	0.710	0.720	0.720	15,056
2024-06-11	0.778	0.800	0.760	0.760	0.760	33,942
2024-06-10	0.710	0.760	0.710	0.760	0.760	15,910
2024-06-07	0.730	0.750	0.710	0.750	0.750	15,972
2024-06-06	0.720	0.740	0.690	0.730	0.730	14,294
2024-06-05	0.750	0.750	0.700	0.700	0.700	38,900
2024-06-04	0.720	0.720	0.720	0.720	0.720	14,507
2024-06-03	0.720	0.740	0.690	0.720	0.720	31,460
2024-05-31	0.720	0.720	0.700	0.720	0.720	30,992
2024-05-30	0.650	0.718	0.650	0.718	0.718	54,217
2024-05-29	0.670	0.670	0.600	0.660	0.660	39,983
2024-05-28	0.700	0.700	0.650	0.670	0.670	20,361
2024-05-27	0.700	0.700	0.650	0.690	0.690	3,145
2024-05-24	0.670	0.700	0.670	0.700	0.700	10,321
2024-05-23	0.670	0.670	0.670	0.670	0.670	3,000
2024-05-22	0.660	0.670	0.660	0.670	0.670	15,825
2024-05-21	0.660	0.660	0.622	0.660	0.660	12,367
2024-05-16	0.640	0.670	0.640	0.670	0.670	42,271
2024-05-15	0.640	0.650	0.640	0.650	0.650	20,000
2024-05-14	0.650	0.650	0.600	0.620	0.620	19,888
2024-05-13	0.660	0.660	0.610	0.660	0.660	1,199
2024-05-10	0.700	0.700	0.630	0.650	0.650	53,036
2024-05-08	0.560	0.790	0.560	0.790	0.790	35,913
2024-05-07	0.570	0.600	0.530	0.560	0.560	63,272
2024-05-06	0.600	0.600	0.550	0.570	0.570	105,506
2024-05-03	0.620	0.620	0.600	0.620	0.620	197,456
2024-05-02	0.580	0.640	0.564	0.640	0.640	45,506
2024-04-30	0.610	0.610	0.610	0.610	0.610	5,120
2024-04-29	0.620	0.620	0.576	0.576	0.576	44,096
2024-04-26	0.670	0.680	0.600	0.640	0.640	49,629
2024-04-25	0.610	0.670	0.610	0.670	0.670	149,120
2024-04-24	0.630	0.650	0.450	0.610	0.610	173,012
2024-04-23	0.650	0.650	0.650	0.650	0.650	34,212
2024-04-22	0.560	0.698	0.530	0.624	0.624	215,452
2024-04-19	0.540	0.640	0.420	0.540	0.540	728,101
2024-04-18	1.370	1.370	0.270	0.542	0.542	1,303,803
2024-04-17	1.430	1.450	1.430	1.450	1.450	731
2024-04-16	1.500	1.500	1.340	1.430	1.430	35,714
2024-04-15	1.410	1.740	1.410	1.470	1.470	56,257
2024-04-12	1.670	1.670	1.200	1.410	1.410	109,027
2024-04-11	1.640	1.750	1.570	1.670	1.670	59,926
2024-04-10	1.300	1.635	1.300	1.635	1.635	179,091
2024-04-09	1.260	1.300	1.150	1.300	1.300	100,959
2024-04-08	1.030	1.350	0.990	1.330	1.330	274,411
2024-04-05	0.880	1.110	0.800	1.085	1.085	88,650
2024-04-04	0.700	0.880	0.700	0.880	0.880	179,227
2024-04-03	0.640	0.700	0.640	0.690	0.690	17,690
2024-04-02	0.606	0.640	0.570	0.640	0.640	65,271
2024-03-27	0.570	0.640	0.570	0.590	0.590	10,733
2024-03-26	0.550	0.620	0.548	0.590	0.590	129,807

← NewerPage 10 of 21 · 1,207 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.