Genetic Analysis AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-30	0.620	0.650	0.620	0.650	0.650	14,749
2026-03-27	0.650	0.675	0.625	0.665	0.665	60,123
2026-03-26	0.650	0.650	0.650	0.650	0.650	316
2026-03-25	0.575	0.650	0.575	0.650	0.650	12,983
2026-03-24	0.630	0.650	0.600	0.600	0.600	17,597
2026-03-23	0.605	0.630	0.580	0.630	0.630	26,134
2026-03-20	0.650	0.650	0.640	0.640	0.640	1,620
2026-03-19	0.650	0.700	0.590	0.640	0.640	112,810
2026-03-18	0.630	0.630	0.610	0.615	0.615	40,000
2026-03-17	0.640	0.640	0.640	0.640	0.640	2,292
2026-03-16	0.600	0.670	0.600	0.670	0.670	27,300
2026-03-13	0.640	0.690	0.640	0.640	0.640	20,481
2026-03-12	0.660	0.705	0.660	0.660	0.660	56,518
2026-03-11	0.610	0.660	0.600	0.640	0.640	68,553
2026-03-10	0.675	0.675	0.610	0.610	0.610	27,873
2026-03-09	0.675	0.725	0.675	0.675	0.675	4,093
2026-03-06	0.720	0.720	0.675	0.680	0.680	22,823
2026-03-05	0.700	0.715	0.700	0.715	0.715	3,100
2026-03-04	0.700	0.750	0.700	0.710	0.710	58,866
2026-03-03	0.700	0.700	0.670	0.670	0.670	16,333
2026-03-02	0.640	0.700	0.640	0.700	0.700	43,496
2026-02-27	0.720	0.750	0.685	0.685	0.685	95,779
2026-02-26	0.710	0.740	0.660	0.700	0.700	83,511
2026-02-25	0.670	0.700	0.650	0.700	0.700	106,146
2026-02-24	0.665	0.710	0.640	0.660	0.660	62,294
2026-02-23	0.660	0.700	0.660	0.700	0.700	23,850
2026-02-20	0.700	0.700	0.660	0.700	0.700	72,091
2026-02-19	0.725	0.755	0.665	0.700	0.700	98,192
2026-02-18	0.720	0.750	0.700	0.725	0.725	30,459
2026-02-17	0.700	0.700	0.700	0.700	0.700	1,000
2026-02-16	0.705	0.750	0.705	0.745	0.745	1,997
2026-02-13	0.750	0.750	0.710	0.710	0.710	2,224
2026-02-12	0.680	0.740	0.680	0.740	0.740	22,596
2026-02-11	0.650	0.700	0.650	0.700	0.700	65,931
2026-02-10	0.625	0.650	0.625	0.650	0.650	1,204
2026-02-09	0.650	0.650	0.650	0.650	0.650	11,601
2026-02-06	0.630	0.700	0.630	0.690	0.690	48,007
2026-02-05	0.700	0.720	0.630	0.630	0.630	101,388
2026-02-04	0.715	0.715	0.645	0.650	0.650	71,828
2026-02-03	0.675	0.675	0.675	0.675	0.675	894
2026-02-02	0.670	0.715	0.670	0.715	0.715	16,808
2026-01-30	0.690	0.710	0.690	0.710	0.710	17,673
2026-01-29	0.690	0.720	0.690	0.720	0.720	1,072
2026-01-28	0.710	0.720	0.690	0.720	0.720	36,096
2026-01-27	0.730	0.730	0.730	0.730	0.730	165
2026-01-26	0.740	0.740	0.690	0.720	0.720	56,549
2026-01-23	0.750	0.750	0.745	0.745	0.745	1,242
2026-01-22	0.645	0.750	0.645	0.700	0.700	67,184
2026-01-21	0.650	0.700	0.650	0.660	0.660	91,562
2026-01-20	0.670	0.695	0.645	0.675	0.675	37,983
2026-01-19	0.655	0.700	0.655	0.675	0.675	20,363
2026-01-16	0.745	0.745	0.680	0.680	0.680	9,884
2026-01-15	0.700	0.745	0.700	0.700	0.700	23,800
2026-01-14	0.720	0.725	0.700	0.700	0.700	58,408
2026-01-13	0.710	0.725	0.700	0.725	0.725	35,985
2026-01-12	0.730	0.755	0.730	0.755	0.755	4,063
2026-01-09	0.700	0.755	0.700	0.755	0.755	25,123
2026-01-08	0.690	0.740	0.690	0.740	0.740	17,554
2026-01-07	0.740	0.740	0.710	0.710	0.710	6,869
2026-01-06	0.740	0.740	0.740	0.740	0.740	20

← NewerPage 3 of 21 · 1,207 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.