Genetic Analysis AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-03	0.700	0.700	0.700	0.700	0.700	17,441
2025-04-02	0.710	0.730	0.660	0.700	0.700	22,824
2025-04-01	0.690	0.690	0.690	0.690	0.690	6,938
2025-03-31	0.690	0.690	0.660	0.660	0.660	48,246
2025-03-28	0.750	0.750	0.710	0.710	0.710	11,584
2025-03-27	0.700	0.700	0.700	0.700	0.700	836
2025-03-26	0.760	0.760	0.680	0.730	0.730	37,711
2025-03-25	0.730	0.750	0.710	0.710	0.710	13,058
2025-03-24	0.730	0.730	0.660	0.710	0.710	35,510
2025-03-21	0.730	0.730	0.680	0.730	0.730	972
2025-03-20	0.730	0.730	0.700	0.700	0.700	52,284
2025-03-19	0.730	0.730	0.730	0.730	0.730	1,550
2025-03-18	0.730	0.730	0.712	0.730	0.730	8,045
2025-03-17	0.780	0.780	0.730	0.730	0.730	28,747
2025-03-14	0.780	0.800	0.730	0.730	0.730	56,425
2025-03-13	0.760	0.760	0.710	0.736	0.736	134,388
2025-03-12	0.840	0.840	0.790	0.790	0.790	22,232
2025-03-11	0.826	0.950	0.820	0.820	0.820	88,140
2025-03-10	0.600	0.900	0.600	0.826	0.826	161,163
2025-03-07	0.650	0.650	0.580	0.580	0.580	29,923
2025-03-06	0.690	0.730	0.680	0.700	0.700	61,319
2025-03-05	0.730	0.730	0.680	0.730	0.730	8,495
2025-03-04	0.740	0.750	0.700	0.700	0.700	2,150
2025-03-03	0.850	0.850	0.600	0.740	0.740	174,492
2025-02-28	0.880	0.880	0.780	0.850	0.850	75,366
2025-02-27	0.820	0.880	0.770	0.880	0.880	75,230
2025-02-26	0.530	1.000	0.530	0.820	0.820	781,302
2025-02-25	0.470	0.510	0.470	0.480	0.480	76,845
2025-02-24	0.520	0.520	0.450	0.470	0.470	65,815
2025-02-21	0.510	0.510	0.500	0.500	0.500	22,291
2025-02-20	0.540	0.540	0.520	0.520	0.520	11,021
2025-02-19	0.500	0.530	0.500	0.530	0.530	453
2025-02-18	0.480	0.650	0.480	0.520	0.520	41,247
2025-02-17	0.526	0.526	0.510	0.524	0.524	15,031
2025-02-13	0.560	0.560	0.510	0.530	0.530	31,050
2025-02-12	0.540	0.540	0.520	0.540	0.540	49,940
2025-02-11	0.570	0.570	0.570	0.570	0.570	6,000
2025-02-10	0.556	0.650	0.520	0.520	0.520	61,481
2025-02-07	0.550	0.550	0.550	0.550	0.550	15,371
2025-02-06	0.500	0.520	0.500	0.520	0.520	20,450
2025-02-05	0.465	0.500	0.465	0.500	0.500	11,003
2025-02-04	0.479	0.520	0.479	0.480	0.480	128,510
2025-02-03	0.457	0.480	0.448	0.448	0.448	58,167
2025-01-31	0.452	0.480	0.450	0.450	0.450	103,000
2025-01-30	0.460	0.489	0.460	0.460	0.460	6,775
2025-01-29	0.495	0.495	0.460	0.489	0.489	69,922
2025-01-28	0.500	0.510	0.490	0.490	0.490	1,543
2025-01-27	0.520	0.540	0.480	0.490	0.490	143,839
2025-01-24	0.560	0.560	0.510	0.520	0.520	903
2025-01-23	0.530	0.530	0.510	0.510	0.510	12,246
2025-01-22	0.540	0.540	0.540	0.540	0.540	9,401
2025-01-21	0.540	0.540	0.510	0.510	0.510	19,000
2025-01-20	0.510	0.670	0.500	0.540	0.540	22,285
2025-01-17	0.524	0.526	0.485	0.485	0.485	44,158
2025-01-16	0.500	0.526	0.490	0.526	0.526	6,124
2025-01-15	0.510	0.510	0.500	0.500	0.500	2,100
2025-01-14	0.540	0.540	0.540	0.540	0.540	10,000
2025-01-10	0.530	0.530	0.530	0.530	0.530	19,000
2025-01-09	0.578	0.578	0.578	0.578	0.578	177
2025-01-08	0.550	0.580	0.452	0.580	0.580	196,809

← NewerPage 7 of 21 · 1,202 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.