Genetic Analysis AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-30	0.900	0.900	0.860	0.895	0.895	32,421
2025-09-29	0.860	0.900	0.860	0.900	0.900	64,482
2025-09-26	0.885	0.885	0.885	0.885	0.885	11,902
2025-09-25	0.820	0.860	0.820	0.860	0.860	11,926
2025-09-24	0.875	0.900	0.820	0.820	0.820	108,045
2025-09-23	0.825	0.875	0.825	0.875	0.875	20,966
2025-09-22	0.790	0.810	0.775	0.810	0.810	9,615
2025-09-19	0.850	0.875	0.800	0.800	0.800	51,865
2025-09-18	0.850	0.880	0.830	0.850	0.850	58,759
2025-09-17	0.890	0.890	0.855	0.855	0.855	6,357
2025-09-16	0.860	0.885	0.855	0.855	0.855	6,503
2025-09-15	0.870	0.890	0.860	0.860	0.860	53,821
2025-09-12	0.900	0.920	0.890	0.900	0.900	44,101
2025-09-11	0.900	0.900	0.900	0.900	0.900	289
2025-09-10	0.880	0.880	0.880	0.880	0.880	2,000
2025-09-09	0.920	0.920	0.870	0.880	0.880	21,714
2025-09-08	0.880	0.900	0.870	0.900	0.900	17,440
2025-09-05	0.850	0.865	0.815	0.860	0.860	26,591
2025-09-04	0.865	0.865	0.850	0.850	0.850	11,926
2025-09-03	0.850	0.890	0.850	0.890	0.890	22,742
2025-09-02	0.910	0.910	0.850	0.880	0.880	6,196
2025-09-01	0.930	0.950	0.880	0.880	0.880	9,380
2025-08-29	0.940	0.940	0.940	0.940	0.940	15,650
2025-08-28	0.910	0.950	0.850	0.950	0.950	88,394
2025-08-27	0.880	1.100	0.880	0.910	0.910	88,576
2025-08-26	0.865	1.000	0.840	0.840	0.840	115,452
2025-08-25	0.865	0.880	0.830	0.830	0.830	28,047
2025-08-22	0.800	0.865	0.800	0.865	0.865	29,733
2025-08-21	0.820	0.850	0.800	0.825	0.825	19,463
2025-08-20	0.840	0.890	0.820	0.825	0.825	88,835
2025-08-19	0.770	0.840	0.770	0.840	0.840	13,794
2025-08-18	0.800	0.820	0.775	0.775	0.775	11,665
2025-08-15	0.790	0.805	0.790	0.805	0.805	30,503
2025-08-14	0.840	0.840	0.840	0.840	0.840	5,989
2025-08-13	0.780	0.830	0.780	0.830	0.830	27,946
2025-08-12	0.825	0.825	0.780	0.825	0.825	42,743
2025-08-11	0.825	0.840	0.825	0.830	0.830	17,779
2025-08-08	0.820	0.825	0.780	0.825	0.825	63,732
2025-08-07	0.790	0.830	0.780	0.820	0.820	59,220
2025-08-06	0.800	0.830	0.785	0.830	0.830	73,819
2025-08-05	0.890	0.890	0.830	0.850	0.850	13,737
2025-08-04	0.890	0.890	0.740	0.870	0.870	68,810
2025-08-01	0.810	0.950	0.810	0.880	0.880	54,156
2025-07-31	0.810	0.860	0.810	0.820	0.820	19,832
2025-07-30	0.870	0.960	0.840	0.860	0.860	101,099
2025-07-29	0.860	0.945	0.830	0.830	0.830	132,807
2025-07-28	0.870	0.900	0.850	0.850	0.850	31,883
2025-07-25	0.810	0.850	0.810	0.850	0.850	28,025
2025-07-24	0.800	0.950	0.740	0.800	0.800	66,010
2025-07-23	0.770	0.810	0.730	0.770	0.770	105,004
2025-07-22	0.760	0.780	0.750	0.750	0.750	32,657
2025-07-21	0.755	0.780	0.755	0.760	0.760	70,892
2025-07-18	0.820	0.820	0.780	0.780	0.780	13,889
2025-07-17	0.800	0.820	0.795	0.820	0.820	15,519
2025-07-16	0.820	0.830	0.790	0.790	0.790	27,487
2025-07-15	0.875	0.875	0.790	0.820	0.820	98,854
2025-07-14	0.910	0.910	0.750	0.850	0.850	119,105
2025-07-11	0.810	0.910	0.790	0.910	0.910	91,659
2025-07-10	0.855	0.900	0.800	0.850	0.850	96,063
2025-07-09	0.900	0.900	0.860	0.870	0.870	21,655

← NewerPage 5 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.