Genetic Analysis AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | 0.910 | 0.910 | 0.870 | 0.910 | 0.910 | 32,472 |
| 2025-07-07 | 0.900 | 0.940 | 0.870 | 0.900 | 0.900 | 37,260 |
| 2025-07-04 | 0.935 | 0.935 | 0.890 | 0.925 | 0.925 | 30,084 |
| 2025-07-03 | 0.920 | 0.935 | 0.900 | 0.935 | 0.935 | 21,749 |
| 2025-07-02 | 0.920 | 0.960 | 0.900 | 0.925 | 0.925 | 31,353 |
| 2025-07-01 | 0.900 | 0.920 | 0.870 | 0.900 | 0.900 | 149,041 |
| 2025-06-30 | 0.880 | 0.900 | 0.800 | 0.880 | 0.880 | 210,908 |
| 2025-06-27 | 0.990 | 0.990 | 0.880 | 0.880 | 0.880 | 68,613 |
| 2025-06-26 | 1.000 | 1.000 | 0.960 | 0.990 | 0.990 | 21,924 |
| 2025-06-25 | 1.000 | 1.030 | 0.980 | 1.010 | 1.010 | 40,216 |
| 2025-06-24 | 0.980 | 1.010 | 0.890 | 0.980 | 0.980 | 144,059 |
| 2025-06-23 | 1.010 | 1.040 | 0.990 | 1.040 | 1.040 | 14,891 |
| 2025-06-19 | 1.000 | 1.000 | 0.960 | 1.000 | 1.000 | 24,808 |
| 2025-06-18 | 1.060 | 1.060 | 0.960 | 0.960 | 0.960 | 16,896 |
| 2025-06-17 | 1.000 | 1.040 | 0.950 | 1.040 | 1.040 | 5,612 |
| 2025-06-16 | 0.980 | 1.030 | 0.950 | 0.980 | 0.980 | 32,205 |
| 2025-06-13 | 1.030 | 1.030 | 0.935 | 1.020 | 1.020 | 19,103 |
| 2025-06-12 | 1.050 | 1.100 | 0.990 | 1.030 | 1.030 | 96,990 |
| 2025-06-11 | 0.980 | 1.050 | 0.940 | 1.050 | 1.050 | 137,594 |
| 2025-06-10 | 0.910 | 1.050 | 0.910 | 0.980 | 0.980 | 140,025 |
| 2025-06-05 | 1.010 | 1.010 | 0.935 | 0.950 | 0.950 | 55,650 |
| 2025-06-04 | 1.100 | 1.180 | 0.910 | 1.050 | 1.050 | 148,366 |
| 2025-06-03 | 1.160 | 1.210 | 1.110 | 1.120 | 1.120 | 44,730 |
| 2025-06-02 | 1.131 | 1.227 | 1.131 | 1.160 | 1.160 | 40,469 |
| 2025-05-30 | 1.198 | 1.198 | 1.112 | 1.112 | 1.112 | 27,046 |
| 2025-05-28 | 1.088 | 1.222 | 1.088 | 1.193 | 1.193 | 49,327 |
| 2025-05-27 | 1.376 | 1.376 | 1.051 | 1.089 | 1.089 | 216,109 |
| 2025-05-26 | 1.242 | 1.414 | 1.213 | 1.414 | 1.414 | 61,649 |
| 2025-05-23 | 1.150 | 1.207 | 1.150 | 1.207 | 1.207 | 14,821 |
| 2025-05-22 | 1.200 | 1.370 | 1.180 | 1.200 | 1.200 | 49,368 |
| 2025-05-21 | 1.320 | 1.320 | 1.200 | 1.200 | 1.200 | 58,274 |
| 2025-05-20 | 1.330 | 1.360 | 1.320 | 1.360 | 1.360 | 16,776 |
| 2025-05-19 | 1.400 | 1.400 | 1.340 | 1.370 | 1.370 | 49,537 |
| 2025-05-16 | 1.420 | 1.480 | 1.350 | 1.450 | 1.450 | 93,891 |
| 2025-05-15 | 1.390 | 1.390 | 1.350 | 1.390 | 1.390 | 28,418 |
| 2025-05-14 | 1.320 | 1.380 | 1.300 | 1.340 | 1.340 | 27,921 |
| 2025-05-13 | 1.260 | 1.490 | 1.260 | 1.280 | 1.280 | 111,358 |
| 2025-05-12 | 1.100 | 1.260 | 1.100 | 1.220 | 1.220 | 74,408 |
| 2025-05-09 | 1.170 | 1.170 | 1.050 | 1.080 | 1.080 | 43,883 |
| 2025-05-08 | 1.170 | 1.170 | 1.050 | 1.170 | 1.170 | 113,788 |
| 2025-05-07 | 1.140 | 1.150 | 1.080 | 1.150 | 1.150 | 75,530 |
| 2025-05-06 | 1.500 | 1.500 | 1.060 | 1.150 | 1.150 | 204,594 |
| 2025-05-05 | 2.100 | 2.100 | 1.200 | 1.500 | 1.500 | 283,771 |
| 2025-05-02 | 1.720 | 2.600 | 1.720 | 2.120 | 2.120 | 365,006 |
| 2025-04-30 | 1.380 | 1.750 | 1.380 | 1.750 | 1.750 | 183,960 |
| 2025-04-29 | 1.400 | 1.550 | 1.380 | 1.420 | 1.420 | 150,178 |
| 2025-04-28 | 1.230 | 1.500 | 1.230 | 1.400 | 1.400 | 128,169 |
| 2025-04-25 | 1.450 | 1.610 | 1.000 | 1.230 | 1.230 | 228,867 |
| 2025-04-24 | 1.100 | 1.440 | 1.100 | 1.440 | 1.440 | 297,851 |
| 2025-04-23 | 0.830 | 1.250 | 0.830 | 1.040 | 1.040 | 275,461 |
| 2025-04-22 | 0.705 | 0.830 | 0.705 | 0.830 | 0.830 | 79,101 |
| 2025-04-16 | 0.660 | 0.670 | 0.660 | 0.670 | 0.670 | 15,468 |
| 2025-04-15 | 0.725 | 0.725 | 0.645 | 0.695 | 0.695 | 30,219 |
| 2025-04-14 | 0.670 | 0.750 | 0.670 | 0.725 | 0.725 | 106,730 |
| 2025-04-11 | 0.550 | 0.665 | 0.550 | 0.665 | 0.665 | 51,536 |
| 2025-04-10 | 0.620 | 0.650 | 0.570 | 0.595 | 0.595 | 58,480 |
| 2025-04-09 | 0.590 | 0.600 | 0.580 | 0.600 | 0.600 | 36,000 |
| 2025-04-08 | 0.600 | 0.635 | 0.600 | 0.635 | 0.635 | 21,362 |
| 2025-04-07 | 0.660 | 0.660 | 0.530 | 0.590 | 0.590 | 228,290 |
| 2025-04-04 | 0.700 | 0.710 | 0.660 | 0.710 | 0.710 | 30,952 |
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.