Genetic Analysis AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-07	0.508	0.508	0.508	0.508	0.508	1,662
2025-01-03	0.570	0.700	0.451	0.550	0.550	294,531
2025-01-02	0.550	0.570	0.550	0.570	0.570	39,095
2024-12-30	0.500	0.580	0.460	0.510	0.510	152,104
2024-12-27	0.450	0.520	0.450	0.480	0.480	73,567
2024-12-23	0.460	0.465	0.460	0.465	0.465	15,000
2024-12-20	0.440	0.490	0.430	0.490	0.490	22,013
2024-12-19	0.480	0.480	0.440	0.465	0.465	87,682
2024-12-18	0.500	0.500	0.480	0.500	0.500	25,000
2024-12-17	0.470	0.550	0.470	0.500	0.500	112,656
2024-12-16	0.470	0.499	0.470	0.499	0.499	1,152
2024-12-13	0.500	0.500	0.500	0.500	0.500	301
2024-12-12	0.480	0.500	0.480	0.495	0.495	15,000
2024-12-11	0.520	0.550	0.487	0.487	0.487	110,174
2024-12-10	0.540	0.540	0.470	0.500	0.500	172,368
2024-12-09	0.510	0.540	0.490	0.538	0.538	16,823
2024-12-04	0.550	0.550	0.550	0.550	0.550	1,545
2024-12-03	0.550	0.550	0.550	0.550	0.550	909
2024-12-02	0.530	0.530	0.530	0.530	0.530	20,500
2024-11-29	0.540	0.540	0.500	0.530	0.530	23,964
2024-11-28	0.512	0.520	0.491	0.520	0.520	83,695
2024-11-27	0.485	0.510	0.480	0.510	0.510	125,331
2024-11-26	0.490	0.490	0.485	0.485	0.485	12,590
2024-11-25	0.448	0.485	0.448	0.485	0.485	127,750
2024-11-22	0.409	0.450	0.310	0.440	0.440	365,194
2024-11-21	0.470	0.480	0.361	0.409	0.409	401,308
2024-11-20	0.580	0.580	0.451	0.518	0.518	493,216
2024-11-19	0.640	0.640	0.590	0.590	0.590	13,860
2024-11-18	0.610	0.610	0.592	0.592	0.592	10,064
2024-11-15	0.610	0.650	0.610	0.650	0.650	270
2024-11-14	0.590	0.648	0.590	0.620	0.620	34,270
2024-11-13	0.590	0.590	0.590	0.590	0.590	79
2024-11-12	0.650	0.650	0.600	0.602	0.602	25,474
2024-11-11	0.624	0.626	0.624	0.626	0.626	12,121
2024-11-08	0.668	0.668	0.624	0.624	0.624	4,500
2024-11-07	0.650	0.668	0.634	0.634	0.634	40,950
2024-11-06	0.730	0.730	0.650	0.650	0.650	20,255
2024-11-05	0.700	0.730	0.660	0.700	0.700	55,341
2024-11-04	0.678	0.680	0.678	0.680	0.680	8,293
2024-10-31	0.678	0.678	0.678	0.678	0.678	757
2024-10-30	0.640	0.640	0.640	0.640	0.640	5,000
2024-10-29	0.650	0.694	0.630	0.630	0.630	43,623
2024-10-28	0.650	0.650	0.650	0.650	0.650	556
2024-10-25	0.650	0.676	0.650	0.652	0.652	36,213
2024-10-24	0.666	0.690	0.650	0.690	0.690	25,396
2024-10-23	0.710	0.710	0.710	0.710	0.710	85
2024-10-21	0.682	0.730	0.660	0.700	0.700	9,339
2024-10-17	0.730	0.730	0.730	0.730	0.730	50
2024-10-15	0.710	0.760	0.680	0.720	0.720	33,445
2024-10-10	0.710	0.750	0.700	0.750	0.750	8,952
2024-10-09	0.680	0.730	0.680	0.730	0.730	39,189
2024-10-08	0.630	0.660	0.630	0.660	0.660	12,849
2024-10-07	0.690	0.690	0.600	0.680	0.680	26,201
2024-10-04	0.720	0.720	0.690	0.720	0.720	18,613
2024-10-02	0.750	0.750	0.710	0.720	0.720	44,895
2024-10-01	0.730	0.750	0.730	0.750	0.750	12,050
2024-09-30	0.750	0.760	0.750	0.760	0.760	22,355
2024-09-27	0.710	0.740	0.710	0.740	0.740	2,134
2024-09-26	0.700	0.740	0.700	0.740	0.740	35,892
2024-09-25	0.700	0.750	0.700	0.710	0.710	43,053

← NewerPage 8 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.