Genetic Analysis AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-08	0.680	0.680	0.630	0.630	0.630	18,125
2026-07-07	0.690	0.700	0.660	0.680	0.680	35,076
2026-07-06	0.640	0.710	0.640	0.680	0.680	25,344
2026-07-03	0.624	0.658	0.570	0.658	0.658	143,072
2026-07-02	0.630	0.660	0.622	0.622	0.622	41,920
2026-07-01	0.600	0.700	0.600	0.650	0.650	34,883
2026-06-29	0.620	0.620	0.620	0.620	0.620	15,000
2026-06-26	0.650	0.650	0.620	0.620	0.620	16,900
2026-06-25	0.674	0.676	0.674	0.676	0.676	25,027
2026-06-23	0.650	0.676	0.650	0.650	0.650	16,632
2026-06-22	0.680	0.700	0.668	0.668	0.668	30,877
2026-06-19	0.680	0.680	0.660	0.660	0.660	24,414
2026-06-18	0.660	0.660	0.660	0.660	0.660	3,000
2026-06-17	0.660	0.660	0.630	0.630	0.630	11,890
2026-06-16	0.630	0.660	0.610	0.610	0.610	16,913
2026-06-15	0.660	0.660	0.610	0.660	0.660	21,892
2026-06-11	0.680	0.680	0.640	0.640	0.640	17,838
2026-06-10	0.680	0.680	0.650	0.650	0.650	8,397
2026-06-09	0.676	0.676	0.630	0.630	0.630	14,738
2026-06-08	0.700	0.700	0.700	0.700	0.700	15,000
2026-06-05	0.690	0.730	0.690	0.730	0.730	6,866
2026-06-04	0.720	0.720	0.720	0.720	0.720	10,000
2026-06-03	0.678	0.710	0.678	0.710	0.710	11,796
2026-06-02	0.612	0.690	0.612	0.680	0.680	89,711
2026-06-01	0.590	0.640	0.590	0.640	0.640	40,113
2026-05-28	0.680	0.680	0.610	0.610	0.610	104,807
2026-05-27	0.650	0.830	0.650	0.720	0.720	75,701
2026-05-26	0.618	0.730	0.572	0.730	0.730	44,039
2026-05-22	0.618	0.618	0.580	0.618	0.618	31,201
2026-05-20	0.590	0.618	0.570	0.618	0.618	3,929
2026-05-18	0.638	0.638	0.630	0.630	0.630	1,466
2026-05-15	0.638	0.638	0.638	0.638	0.638	2,000
2026-05-13	0.600	0.638	0.600	0.638	0.638	1,602
2026-05-12	0.592	0.600	0.592	0.600	0.600	4,182
2026-05-11	0.610	0.640	0.610	0.640	0.640	6,238
2026-05-08	0.644	0.644	0.644	0.644	0.644	2,504
2026-05-07	0.620	0.648	0.620	0.648	0.648	19,952
2026-05-06	0.592	0.640	0.592	0.620	0.620	3,315
2026-05-05	0.660	0.680	0.620	0.640	0.640	47,170
2026-05-04	0.610	0.652	0.610	0.650	0.650	3,302
2026-04-30	0.638	0.658	0.610	0.658	0.658	68,099
2026-04-29	0.594	0.640	0.580	0.640	0.640	59,150
2026-04-28	0.596	0.630	0.592	0.630	0.630	26,176
2026-04-27	0.594	0.640	0.594	0.640	0.640	77,961
2026-04-24	0.578	0.630	0.578	0.630	0.630	54,227
2026-04-23	0.610	0.628	0.556	0.628	0.628	53,137
2026-04-22	0.600	0.628	0.600	0.628	0.628	6,263
2026-04-21	0.650	0.650	0.610	0.630	0.630	130,404
2026-04-20	0.630	0.648	0.630	0.648	0.648	879
2026-04-17	0.630	0.650	0.630	0.630	0.630	40,900
2026-04-16	0.680	0.680	0.632	0.632	0.632	1,352
2026-04-15	0.660	0.670	0.660	0.660	0.660	21,000
2026-04-14	0.660	0.660	0.632	0.632	0.632	25,000
2026-04-13	0.690	0.690	0.660	0.680	0.680	8,223
2026-04-10	0.650	0.690	0.650	0.690	0.690	87,037
2026-04-09	0.678	0.686	0.640	0.640	0.640	28,433
2026-04-08	0.602	0.728	0.580	0.728	0.728	71,166
2026-04-07	0.600	0.650	0.580	0.620	0.620	42,150
2026-04-01	0.595	0.625	0.595	0.625	0.625	14,308
2026-03-31	0.675	0.700	0.600	0.600	0.600	85,537

← NewerPage 2 of 4 · 228 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.