Genetic Analysis AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-05	0.675	0.720	0.670	0.720	0.720	15,327
2026-01-02	0.700	0.725	0.675	0.700	0.700	72,401
2025-12-30	0.715	0.740	0.685	0.700	0.700	84,499
2025-12-29	0.685	0.735	0.680	0.720	0.720	38,438
2025-12-23	0.700	0.720	0.700	0.720	0.720	12,729
2025-12-22	0.730	0.730	0.700	0.700	0.700	44,610
2025-12-19	0.700	0.900	0.680	0.710	0.710	39,554
2025-12-18	0.790	0.790	0.675	0.690	0.690	76,952
2025-12-17	0.740	0.740	0.740	0.740	0.740	1,044
2025-12-16	0.810	0.810	0.785	0.785	0.785	25,957
2025-12-15	0.720	0.890	0.710	0.780	0.780	88,313
2025-12-12	0.750	0.750	0.750	0.750	0.750	400
2025-12-11	0.785	0.785	0.700	0.750	0.750	79,737
2025-12-10	0.735	0.735	0.735	0.735	0.735	155
2025-12-09	0.775	0.775	0.735	0.740	0.740	6,061
2025-12-08	0.780	0.780	0.780	0.780	0.780	612
2025-12-05	0.760	0.760	0.745	0.760	0.760	14,155
2025-12-04	0.775	0.800	0.730	0.730	0.730	41,261
2025-12-03	0.800	0.800	0.800	0.800	0.800	2,000
2025-12-01	0.800	0.800	0.775	0.775	0.775	10,509
2025-11-28	0.825	0.840	0.820	0.820	0.820	1,460
2025-11-27	0.885	0.885	0.760	0.825	0.825	173,875
2025-11-26	0.820	0.900	0.820	0.890	0.890	7,002
2025-11-25	0.875	0.900	0.820	0.820	0.820	24,982
2025-11-21	0.820	0.870	0.820	0.850	0.850	32,451
2025-11-20	0.835	0.900	0.825	0.855	0.855	70,915
2025-11-18	0.835	0.835	0.810	0.810	0.810	2,918
2025-11-17	0.800	0.870	0.780	0.810	0.810	164,404
2025-11-14	0.770	0.770	0.770	0.770	0.770	13,500
2025-11-13	0.720	0.780	0.720	0.720	0.720	56,566
2025-11-12	0.770	0.770	0.730	0.755	0.755	15,446
2025-11-11	0.740	0.810	0.740	0.770	0.770	33,862
2025-11-10	0.770	0.770	0.725	0.730	0.730	57,384
2025-11-07	0.795	0.795	0.795	0.795	0.795	3,000
2025-11-06	0.795	0.795	0.795	0.795	0.795	4,665
2025-11-05	0.745	0.795	0.745	0.795	0.795	732
2025-11-04	0.720	0.795	0.720	0.795	0.795	22,249
2025-11-03	0.760	0.810	0.710	0.740	0.740	91,814
2025-10-31	0.790	0.790	0.740	0.740	0.740	39,077
2025-10-30	0.790	0.875	0.790	0.795	0.795	97,707
2025-10-29	0.820	0.820	0.680	0.775	0.775	132,437
2025-10-28	0.785	0.850	0.785	0.825	0.825	56,965
2025-10-27	0.810	0.810	0.800	0.800	0.800	8,317
2025-10-24	0.850	0.850	0.825	0.825	0.825	39,893
2025-10-23	0.680	0.850	0.680	0.850	0.850	56,645
2025-10-22	0.725	0.740	0.680	0.680	0.680	32,689
2025-10-21	0.730	0.770	0.730	0.730	0.730	33,875
2025-10-20	0.730	0.730	0.730	0.730	0.730	3,462
2025-10-17	0.750	0.750	0.745	0.745	0.745	17,432
2025-10-16	0.750	0.760	0.750	0.750	0.750	17,770
2025-10-15	0.740	0.895	0.740	0.750	0.750	75,768
2025-10-14	0.760	0.785	0.760	0.785	0.785	28,500
2025-10-13	0.755	0.775	0.750	0.760	0.760	113,049
2025-10-09	0.820	0.860	0.810	0.810	0.810	14,515
2025-10-08	0.850	0.850	0.850	0.850	0.850	1,234
2025-10-07	0.820	0.820	0.820	0.820	0.820	3,436
2025-10-06	0.820	0.845	0.800	0.820	0.820	63,630
2025-10-03	0.870	0.895	0.870	0.895	0.895	5,772
2025-10-02	0.840	0.840	0.820	0.830	0.830	10,066
2025-10-01	0.900	0.900	0.840	0.880	0.880	34,265

← NewerPage 4 of 21 · 1,203 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.