Genetic Analysis AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-02	2.039	2.265	2.039	2.216	2.216	8,846
2022-12-30	1.891	2.187	1.891	2.039	2.039	19,077
2022-12-29	1.871	1.911	1.871	1.911	1.911	7,805
2022-12-28	1.931	1.931	1.814	1.871	1.871	16,624
2022-12-27	1.921	1.921	1.822	1.891	1.891	12,110
2022-12-23	1.871	2.068	1.871	1.975	1.975	41,646
2022-12-22	1.950	1.990	1.871	1.909	1.909	55,170
2022-12-21	2.187	2.187	1.901	2.108	2.108	33,092
2022-12-20	1.970	2.167	1.970	2.098	2.098	12,002
2022-12-19	1.980	2.142	1.980	2.137	2.137	12,871
2022-12-16	2.137	2.226	2.000	2.226	2.226	33,934
2022-12-15	2.137	2.231	2.073	2.231	2.231	10,453
2022-12-14	2.137	2.256	2.137	2.251	2.251	3,794
2022-12-13	1.990	2.251	1.990	2.251	2.251	29,907
2022-12-12	2.147	2.147	1.966	2.078	2.078	9,978
2022-12-09	2.265	2.344	2.098	2.167	2.167	46,095
2022-12-08	2.265	2.354	2.201	2.320	2.320	24,945
2022-12-07	2.206	2.423	2.068	2.364	2.364	27,122
2022-12-06	2.418	2.418	2.014	2.206	2.206	17,971
2022-12-05	2.226	2.462	2.137	2.418	2.418	50,166
2022-12-02	2.325	2.325	2.251	2.315	2.315	3,861
2022-12-01	2.256	2.605	2.256	2.325	2.325	37,252
2022-11-30	2.064	2.285	2.039	2.256	2.256	43,233
2022-11-29	2.206	2.246	1.960	2.064	2.064	57,616
2022-11-28	2.246	2.251	1.995	2.162	2.162	50,322
2022-11-25	2.182	2.265	2.177	2.246	2.246	33,479
2022-11-24	2.068	2.216	2.054	2.157	2.157	51,099
2022-11-23	2.246	2.246	1.970	2.068	2.068	70,318
2022-11-22	2.009	2.078	1.970	2.078	2.078	5,405
2022-11-21	2.068	2.265	1.995	2.103	2.103	47,194
2022-11-18	1.990	2.137	1.852	2.068	2.068	36,226
2022-11-17	2.206	2.236	1.980	2.078	2.078	25,550
2022-11-16	1.995	2.265	1.995	2.182	2.182	46,210
2022-11-15	1.846	2.265	1.842	2.073	2.073	76,895
2022-11-14	1.724	1.846	1.724	1.846	1.846	105,777
2022-11-11	1.877	1.877	1.724	1.779	1.779	83,138
2022-11-10	1.860	1.944	1.724	1.899	1.899	19,741
2022-11-09	1.866	1.891	1.734	1.862	1.862	85,304
2022-11-08	1.834	2.088	1.767	1.975	1.975	75,185
2022-11-07	1.864	1.864	1.682	1.822	1.822	84,416
2022-11-04	1.783	1.868	1.773	1.868	1.868	28,821
2022-11-03	1.842	2.004	1.773	1.852	1.852	52,354
2022-11-02	1.773	1.852	1.773	1.842	1.842	47,302
2022-11-01	1.822	2.029	1.773	1.789	1.789	34,714
2022-10-31	1.700	1.822	1.608	1.822	1.822	37,678
2022-10-28	1.726	1.734	1.615	1.690	1.690	10,363
2022-10-27	1.678	1.726	1.678	1.726	1.726	812
2022-10-26	1.671	1.803	1.641	1.730	1.730	12,678
2022-10-25	1.592	1.671	1.517	1.671	1.671	23,126
2022-10-24	1.621	1.674	1.548	1.548	1.548	10,817
2022-10-21	1.667	1.704	1.544	1.621	1.621	34,032
2022-10-20	1.690	1.690	1.625	1.657	1.657	6,193
2022-10-19	1.649	1.690	1.598	1.690	1.690	11,511
2022-10-18	1.720	1.769	1.696	1.712	1.712	18,754
2022-10-17	1.879	1.879	1.702	1.801	1.801	22,050
2022-10-14	1.649	1.927	1.576	1.828	1.828	24,209
2022-10-13	1.619	1.649	1.619	1.649	1.649	6,092
2022-10-12	1.714	1.747	1.493	1.598	1.598	43,736
2022-10-11	1.700	1.757	1.592	1.710	1.710	30,622
2022-10-10	1.582	1.822	1.519	1.700	1.700	15,581

← NewerPage 16 of 21 · 1,201 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.