Genetic Analysis AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-24	0.720	0.736	0.690	0.702	0.702	58,299
2024-09-20	0.700	0.750	0.670	0.750	0.750	31,775
2024-09-19	0.700	0.700	0.700	0.700	0.700	14,700
2024-09-18	0.730	0.730	0.670	0.670	0.670	21,132
2024-09-17	0.750	0.750	0.730	0.730	0.730	18,156
2024-09-16	0.728	0.780	0.728	0.780	0.780	46,819
2024-09-13	0.750	0.750	0.722	0.740	0.740	18,923
2024-09-12	0.770	0.770	0.770	0.770	0.770	3,000
2024-09-11	0.750	0.800	0.750	0.800	0.800	3,177
2024-09-10	0.778	0.778	0.778	0.778	0.778	671
2024-09-06	0.778	0.778	0.778	0.778	0.778	633
2024-09-05	0.770	0.776	0.770	0.776	0.776	4,564
2024-09-04	0.790	0.790	0.770	0.770	0.770	25,887
2024-09-03	0.860	0.860	0.810	0.810	0.810	2,993
2024-09-02	0.840	0.860	0.840	0.860	0.860	12,794
2024-08-30	0.900	0.930	0.860	0.860	0.860	74,464
2024-08-29	0.900	0.900	0.860	0.900	0.900	22,625
2024-08-28	0.870	0.900	0.870	0.900	0.900	26,597
2024-08-27	0.880	0.880	0.862	0.862	0.862	1,752
2024-08-26	0.900	0.900	0.860	0.860	0.860	16,491
2024-08-23	0.870	0.900	0.822	0.900	0.900	16,533
2024-08-22	0.830	0.850	0.830	0.850	0.850	14,111
2024-08-21	0.810	0.980	0.810	0.830	0.830	59,626
2024-08-20	0.828	0.828	0.780	0.810	0.810	4,542
2024-08-19	0.828	0.828	0.828	0.828	0.828	93
2024-08-16	0.800	0.828	0.782	0.828	0.828	5,601
2024-08-15	0.828	0.828	0.828	0.828	0.828	596
2024-08-14	0.780	0.782	0.780	0.782	0.782	5,010
2024-08-13	0.810	0.810	0.808	0.810	0.810	30,356
2024-08-12	0.810	0.810	0.810	0.810	0.810	7,488
2024-08-09	0.782	0.790	0.780	0.780	0.780	28,622
2024-08-08	0.784	0.784	0.782	0.782	0.782	21,991
2024-08-07	0.810	0.810	0.810	0.810	0.810	10,000
2024-08-06	0.778	0.780	0.778	0.780	0.780	16,752
2024-08-05	0.770	0.808	0.660	0.740	0.740	32,587
2024-08-02	0.770	0.810	0.770	0.808	0.808	14,560
2024-07-31	0.790	0.810	0.790	0.810	0.810	33,665
2024-07-30	0.840	0.840	0.840	0.840	0.840	4,834
2024-07-29	0.830	0.850	0.800	0.800	0.800	49,283
2024-07-26	0.920	1.045	0.800	0.840	0.840	121,109
2024-07-25	0.860	1.150	0.860	0.920	0.920	100,070
2024-07-24	0.834	0.880	0.834	0.880	0.880	40,579
2024-07-23	0.830	0.880	0.830	0.880	0.880	24,574
2024-07-22	0.880	0.880	0.830	0.830	0.830	12,900
2024-07-19	0.848	0.880	0.848	0.850	0.850	36,586
2024-07-18	0.804	0.838	0.804	0.806	0.806	6,525
2024-07-17	0.850	0.880	0.806	0.806	0.806	31,200
2024-07-16	0.850	0.850	0.850	0.850	0.850	1,274
2024-07-15	0.840	0.860	0.830	0.860	0.860	22,115
2024-07-12	0.880	0.880	0.850	0.850	0.850	15,000
2024-07-11	0.900	1.055	0.830	0.830	0.830	64,071
2024-07-10	0.862	0.930	0.830	0.930	0.930	53,420
2024-07-09	0.860	0.860	0.860	0.860	0.860	417
2024-07-08	0.890	0.890	0.860	0.860	0.860	16,800
2024-07-05	0.900	0.900	0.804	0.850	0.850	51,003
2024-07-04	0.950	0.990	0.920	0.950	0.950	104,828
2024-07-03	0.710	1.600	0.710	0.920	0.920	351,839
2024-07-02	0.690	0.690	0.680	0.680	0.680	10,794
2024-07-01	0.710	0.750	0.680	0.680	0.680	49,019
2024-06-28	0.660	0.700	0.640	0.670	0.670	35,102

← NewerPage 9 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.