Genetic Analysis AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-25	0.560	0.618	0.508	0.508	0.508	184,087
2024-03-22	0.540	0.560	0.506	0.560	0.560	25,970
2024-03-21	0.510	0.540	0.510	0.540	0.540	12,518
2024-03-20	0.520	0.558	0.520	0.558	0.558	9,796
2024-03-19	0.550	0.578	0.530	0.578	0.578	50,099
2024-03-18	0.572	0.600	0.550	0.550	0.550	66,699
2024-03-15	0.522	0.580	0.310	0.580	0.580	283,669
2024-03-14	0.550	0.570	0.520	0.550	0.550	26,809
2024-03-13	0.560	0.650	0.520	0.550	0.550	173,490
2024-03-12	0.570	0.610	0.560	0.560	0.560	11,773
2024-03-11	0.600	0.630	0.550	0.570	0.570	119,460
2024-03-08	0.580	0.650	0.480	0.600	0.600	291,853
2024-03-07	0.482	0.580	0.480	0.580	0.580	133,942
2024-03-06	0.480	0.520	0.410	0.490	0.490	529,424
2024-03-05	0.480	0.510	0.460	0.480	0.480	164,991
2024-03-04	0.552	0.552	0.480	0.530	0.530	42,166
2024-03-01	0.590	0.608	0.480	0.552	0.552	397,754
2024-02-29	0.608	0.608	0.560	0.590	0.590	30,435
2024-02-28	0.570	0.608	0.554	0.608	0.608	11,131
2024-02-27	0.550	0.570	0.550	0.550	0.550	34,850
2024-02-26	0.604	0.620	0.552	0.580	0.580	50,303
2024-02-23	0.590	0.620	0.550	0.600	0.600	145,767
2024-02-22	0.600	0.630	0.600	0.630	0.630	2,790
2024-02-21	0.630	0.630	0.600	0.600	0.600	20,235
2024-02-20	0.610	0.610	0.580	0.610	0.610	14,381
2024-02-19	0.630	0.650	0.600	0.630	0.630	41,057
2024-02-16	0.630	0.630	0.586	0.586	0.586	2,481
2024-02-15	0.600	0.630	0.586	0.626	0.626	30,241
2024-02-14	0.630	0.630	0.630	0.630	0.630	6,683
2024-02-13	0.620	0.628	0.600	0.602	0.602	77,606
2024-02-12	0.650	0.650	0.620	0.650	0.650	3,080
2024-02-09	0.668	0.668	0.620	0.650	0.650	29,197
2024-02-08	0.620	0.670	0.620	0.668	0.668	3,018
2024-02-07	0.668	0.668	0.640	0.640	0.640	13,005
2024-02-06	0.620	0.668	0.620	0.668	0.668	15,295
2024-02-05	0.666	0.670	0.600	0.670	0.670	29,430
2024-02-02	0.670	0.670	0.630	0.666	0.666	45,981
2024-01-31	0.660	0.710	0.660	0.710	0.710	27,200
2024-01-30	0.680	0.710	0.666	0.670	0.670	8,009
2024-01-26	0.740	0.740	0.690	0.720	0.720	2,222
2024-01-25	0.700	0.720	0.700	0.720	0.720	17,868
2024-01-24	0.710	0.710	0.710	0.710	0.710	100
2024-01-23	0.670	0.720	0.670	0.670	0.670	1,492
2024-01-22	0.720	0.730	0.690	0.720	0.720	23,789
2024-01-19	0.700	0.720	0.700	0.720	0.720	19,694
2024-01-18	0.630	0.700	0.620	0.700	0.700	123,380
2024-01-17	0.634	0.650	0.630	0.630	0.630	16,116
2024-01-16	0.620	0.660	0.620	0.660	0.660	48,481
2024-01-15	0.610	0.656	0.610	0.656	0.656	35,923
2024-01-12	0.700	0.740	0.620	0.640	0.640	241,569
2024-01-11	0.760	0.790	0.710	0.750	0.750	24,395
2024-01-10	0.720	0.768	0.720	0.730	0.730	19,060
2024-01-09	0.770	0.770	0.722	0.768	0.768	162
2024-01-08	0.780	0.800	0.750	0.750	0.750	20,760
2024-01-05	0.756	0.780	0.750	0.780	0.780	8,750
2024-01-03	0.810	0.810	0.750	0.800	0.800	36,229
2024-01-02	0.850	0.850	0.790	0.810	0.810	43,831
2023-12-29	0.810	0.850	0.810	0.850	0.850	43,703
2023-12-28	0.790	0.810	0.760	0.810	0.810	9,479
2023-12-27	0.760	0.810	0.760	0.790	0.790	39,788

← NewerPage 11 of 21 · 1,202 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.