Genetic Analysis AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-22	0.800	0.800	0.790	0.800	0.800	9,276
2023-12-21	0.820	0.830	0.780	0.780	0.780	45,708
2023-12-20	0.780	0.848	0.780	0.818	0.818	18,371
2023-12-19	0.780	0.830	0.770	0.800	0.800	98,413
2023-12-18	0.808	0.810	0.760	0.810	0.810	25,903
2023-12-15	0.770	0.810	0.730	0.808	0.808	215,567
2023-12-14	0.720	0.870	0.702	0.820	0.820	155,393
2023-12-13	0.722	0.750	0.690	0.750	0.750	155,188
2023-12-12	0.760	0.784	0.690	0.722	0.722	118,783
2023-12-11	0.802	0.802	0.760	0.760	0.760	11,164
2023-12-08	0.770	0.804	0.770	0.802	0.802	3,470
2023-12-06	0.770	0.818	0.770	0.818	0.818	74
2023-12-05	0.788	0.808	0.741	0.808	0.808	11,421
2023-12-04	0.790	0.835	0.739	0.778	0.778	56,031
2023-12-01	0.808	0.857	0.808	0.837	0.837	14,867
2023-11-30	0.808	0.985	0.768	0.985	0.985	39,550
2023-11-29	0.837	0.847	0.837	0.847	0.847	10,203
2023-11-28	0.837	0.837	0.788	0.837	0.837	24,709
2023-11-27	0.847	0.887	0.822	0.837	0.837	24,947
2023-11-24	0.857	0.867	0.857	0.867	0.867	12,861
2023-11-22	0.857	0.857	0.857	0.857	0.857	51
2023-11-21	0.867	0.896	0.827	0.827	0.827	52,291
2023-11-17	0.906	0.916	0.867	0.916	0.916	27,086
2023-11-16	0.955	0.955	0.758	0.906	0.906	191,785
2023-11-15	0.887	0.955	0.857	0.955	0.955	30,745
2023-11-14	0.936	0.936	0.877	0.936	0.936	12,907
2023-11-13	0.916	0.955	0.906	0.936	0.936	10,405
2023-11-10	0.955	0.985	0.916	0.916	0.916	44,552
2023-11-09	0.985	0.985	0.936	0.985	0.985	33,148
2023-11-08	0.965	0.985	0.965	0.985	0.985	12,608
2023-11-07	0.887	1.281	0.853	0.965	0.965	220,782
2023-11-06	0.877	0.877	0.877	0.877	0.877	508
2023-11-03	0.690	1.084	0.690	0.887	0.887	134,413
2023-11-02	0.709	0.709	0.690	0.690	0.690	31,226
2023-11-01	0.739	0.758	0.680	0.680	0.680	34,582
2023-10-31	0.829	0.831	0.739	0.749	0.749	48,669
2023-10-30	0.837	0.883	0.790	0.837	0.837	23,534
2023-10-27	0.877	0.887	0.847	0.875	0.875	12,476
2023-10-26	0.808	0.867	0.788	0.867	0.867	35,078
2023-10-25	0.857	0.867	0.768	0.808	0.808	44,875
2023-10-24	0.946	0.946	0.896	0.898	0.898	6,203
2023-10-23	0.973	1.034	0.936	0.936	0.936	10,245
2023-10-19	0.955	1.010	0.869	1.010	1.010	75,417
2023-10-18	0.965	1.015	0.877	1.015	1.015	83,990
2023-10-17	0.967	1.024	0.965	1.015	1.015	7,624
2023-10-16	1.005	1.044	0.985	1.024	1.024	13,289
2023-10-13	1.005	1.064	1.005	1.064	1.064	412
2023-10-12	1.044	1.064	1.005	1.064	1.064	9,692
2023-10-11	1.039	1.069	1.010	1.044	1.044	23,071
2023-10-10	0.985	1.246	0.985	1.084	1.084	148,590
2023-10-09	1.005	1.044	0.790	0.985	0.985	32,667
2023-10-06	1.064	1.064	1.005	1.064	1.064	1,248
2023-10-05	1.005	1.064	1.005	1.064	1.064	3,864
2023-10-04	1.084	1.084	1.005	1.064	1.064	11,360
2023-10-03	1.084	1.084	1.034	1.034	1.034	2,313
2023-10-02	1.084	1.084	1.084	1.084	1.084	22
2023-09-29	1.064	1.084	1.064	1.084	1.084	17,656
2023-09-28	1.034	1.098	1.034	1.064	1.064	12,726
2023-09-27	1.093	1.098	1.093	1.098	1.098	711
2023-09-26	1.084	1.093	1.084	1.093	1.093	4,830

← NewerPage 12 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.