Genetic Analysis AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	1.084	1.098	1.034	1.093	1.093	13,667
2023-09-22	1.034	1.084	1.034	1.084	1.084	8,822
2023-09-21	1.054	1.113	1.054	1.093	1.093	3,067
2023-09-20	0.936	1.261	0.936	1.118	1.118	45,796
2023-09-19	1.093	1.128	0.887	0.887	0.887	19,826
2023-09-18	1.118	1.152	1.084	1.152	1.152	26,499
2023-09-14	1.054	1.118	1.034	1.118	1.118	28,793
2023-09-13	1.084	1.123	1.054	1.118	1.118	31,180
2023-09-12	1.207	1.207	1.069	1.084	1.084	41,416
2023-09-11	1.182	1.281	1.049	1.221	1.221	26,884
2023-09-08	1.251	1.512	1.212	1.256	1.256	25,870
2023-09-07	1.187	1.251	1.152	1.251	1.251	17,031
2023-09-06	1.167	1.300	1.167	1.261	1.261	40,777
2023-09-05	1.138	1.167	1.103	1.167	1.167	10,756
2023-09-04	1.207	1.207	1.138	1.202	1.202	19,877
2023-09-01	1.241	1.320	1.084	1.281	1.281	36,160
2023-08-31	1.290	1.320	1.241	1.320	1.320	12,329
2023-08-30	1.359	1.433	1.084	1.354	1.354	43,811
2023-08-29	1.399	1.438	1.399	1.438	1.438	7,272
2023-08-28	1.379	1.399	1.379	1.399	1.399	1,378
2023-08-25	1.325	1.379	1.281	1.379	1.379	15,952
2023-08-24	1.281	1.359	1.246	1.325	1.325	4,284
2023-08-23	1.354	1.359	1.281	1.359	1.359	9,097
2023-08-22	1.330	1.413	1.285	1.359	1.359	28,466
2023-08-21	1.330	1.413	1.310	1.413	1.413	17,153
2023-08-18	1.354	1.433	1.354	1.389	1.389	11,189
2023-08-17	1.433	1.438	1.359	1.433	1.433	1,411
2023-08-16	1.458	1.458	1.340	1.433	1.433	21,000
2023-08-15	1.413	1.492	1.409	1.409	1.409	13,800
2023-08-14	1.487	1.537	1.448	1.497	1.497	13,896
2023-08-11	1.537	1.537	1.487	1.537	1.537	26,050
2023-08-10	1.537	1.537	1.477	1.477	1.477	6,770
2023-08-09	1.497	1.537	1.448	1.537	1.537	20,680
2023-08-08	1.379	1.497	1.359	1.497	1.497	28,488
2023-08-07	1.507	1.537	1.384	1.438	1.438	31,032
2023-08-04	1.527	1.537	1.448	1.448	1.448	901
2023-08-03	1.438	1.527	1.384	1.527	1.527	51,405
2023-08-02	1.537	1.571	1.477	1.522	1.522	11,920
2023-08-01	1.497	1.497	1.497	1.497	1.497	5,076
2023-07-31	1.448	1.537	1.413	1.492	1.492	10,612
2023-07-28	1.468	1.537	1.448	1.537	1.537	9,967
2023-07-27	1.527	1.556	1.468	1.556	1.556	1,299
2023-07-26	1.522	1.571	1.477	1.527	1.527	11,182
2023-07-25	1.556	1.615	1.556	1.615	1.615	2,157
2023-07-24	1.448	1.576	1.448	1.576	1.576	2,653
2023-07-21	1.477	1.537	1.458	1.537	1.537	17,424
2023-07-20	1.596	1.596	1.527	1.527	1.527	7,437
2023-07-19	1.576	1.576	1.482	1.576	1.576	61,281
2023-07-18	1.542	1.793	1.542	1.674	1.674	10,522
2023-07-17	1.537	1.601	1.537	1.601	1.601	12,589
2023-07-14	1.527	1.601	1.512	1.601	1.601	8,041
2023-07-13	1.546	1.773	1.477	1.601	1.601	8,924
2023-07-12	1.576	1.576	1.487	1.546	1.546	6,075
2023-07-11	1.576	1.576	1.576	1.576	1.576	102
2023-07-10	1.576	1.576	1.492	1.571	1.571	2,202
2023-07-07	1.556	1.576	1.487	1.576	1.576	9,938
2023-07-06	1.596	1.625	1.532	1.556	1.556	19,992
2023-07-05	1.694	1.694	1.596	1.694	1.694	7,360
2023-07-04	1.576	1.694	1.576	1.674	1.674	12,599
2023-07-03	1.497	1.596	1.497	1.596	1.596	178

← NewerPage 13 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.