Genetic Analysis AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 1.556 | 1.596 | 1.507 | 1.596 | 1.596 | 8,663 |
| 2023-06-29 | 1.576 | 1.783 | 1.576 | 1.655 | 1.655 | 17,863 |
| 2023-06-28 | 1.556 | 1.655 | 1.556 | 1.655 | 1.655 | 777 |
| 2023-06-27 | 1.793 | 1.793 | 1.556 | 1.625 | 1.625 | 19,120 |
| 2023-06-26 | 1.542 | 1.793 | 1.517 | 1.793 | 1.793 | 31,433 |
| 2023-06-22 | 1.615 | 1.615 | 1.527 | 1.615 | 1.615 | 13,996 |
| 2023-06-21 | 1.542 | 1.615 | 1.527 | 1.527 | 1.527 | 7,657 |
| 2023-06-20 | 1.606 | 1.620 | 1.606 | 1.620 | 1.620 | 1,218 |
| 2023-06-19 | 1.517 | 1.606 | 1.517 | 1.606 | 1.606 | 2,639 |
| 2023-06-16 | 1.596 | 1.615 | 1.497 | 1.606 | 1.606 | 15,231 |
| 2023-06-15 | 1.576 | 1.620 | 1.542 | 1.615 | 1.615 | 6,594 |
| 2023-06-14 | 1.615 | 1.674 | 1.615 | 1.674 | 1.674 | 4,422 |
| 2023-06-13 | 1.625 | 1.714 | 1.625 | 1.714 | 1.714 | 1,066 |
| 2023-06-12 | 1.674 | 1.724 | 1.576 | 1.674 | 1.674 | 16,707 |
| 2023-06-09 | 1.527 | 1.773 | 1.507 | 1.674 | 1.674 | 24,753 |
| 2023-06-08 | 1.625 | 1.655 | 1.556 | 1.606 | 1.606 | 11,672 |
| 2023-06-07 | 1.625 | 1.625 | 1.532 | 1.625 | 1.625 | 1,181 |
| 2023-06-06 | 1.625 | 1.625 | 1.625 | 1.625 | 1.625 | 51 |
| 2023-06-05 | 1.625 | 1.625 | 1.527 | 1.625 | 1.625 | 6,748 |
| 2023-06-02 | 1.591 | 1.783 | 1.576 | 1.625 | 1.625 | 30,635 |
| 2023-06-01 | 1.576 | 1.596 | 1.502 | 1.591 | 1.591 | 16,707 |
| 2023-05-31 | 1.482 | 1.576 | 1.482 | 1.576 | 1.576 | 7,889 |
| 2023-05-30 | 1.596 | 1.625 | 1.482 | 1.566 | 1.566 | 19,774 |
| 2023-05-26 | 1.670 | 1.670 | 1.532 | 1.596 | 1.596 | 13,818 |
| 2023-05-25 | 1.477 | 1.783 | 1.325 | 1.670 | 1.670 | 96,013 |
| 2023-05-24 | 1.433 | 1.477 | 1.433 | 1.477 | 1.477 | 5,727 |
| 2023-05-23 | 1.448 | 1.448 | 1.428 | 1.448 | 1.448 | 22,768 |
| 2023-05-22 | 1.438 | 1.527 | 1.438 | 1.517 | 1.517 | 3,230 |
| 2023-05-19 | 1.527 | 1.556 | 1.448 | 1.522 | 1.522 | 38,932 |
| 2023-05-16 | 1.507 | 1.556 | 1.507 | 1.556 | 1.556 | 9,546 |
| 2023-05-15 | 1.468 | 1.566 | 1.468 | 1.537 | 1.537 | 32,771 |
| 2023-05-12 | 1.497 | 1.566 | 1.458 | 1.527 | 1.527 | 28,589 |
| 2023-05-11 | 1.527 | 1.586 | 1.487 | 1.487 | 1.487 | 19,494 |
| 2023-05-10 | 1.546 | 1.586 | 1.497 | 1.556 | 1.556 | 19,383 |
| 2023-05-09 | 1.596 | 1.610 | 1.561 | 1.561 | 1.561 | 9,248 |
| 2023-05-08 | 1.610 | 1.610 | 1.527 | 1.610 | 1.610 | 2,125 |
| 2023-05-05 | 1.527 | 1.610 | 1.527 | 1.591 | 1.591 | 5,649 |
| 2023-05-04 | 1.610 | 1.610 | 1.527 | 1.610 | 1.610 | 7,527 |
| 2023-05-03 | 1.586 | 1.660 | 1.527 | 1.615 | 1.615 | 8,353 |
| 2023-05-02 | 1.655 | 1.655 | 1.487 | 1.650 | 1.650 | 30,984 |
| 2023-04-28 | 1.694 | 1.694 | 1.606 | 1.655 | 1.655 | 14,360 |
| 2023-04-27 | 1.743 | 1.743 | 1.635 | 1.679 | 1.679 | 17,799 |
| 2023-04-26 | 1.807 | 1.807 | 1.704 | 1.729 | 1.729 | 10,162 |
| 2023-04-25 | 1.793 | 1.793 | 1.630 | 1.758 | 1.758 | 16,675 |
| 2023-04-24 | 1.793 | 1.793 | 1.719 | 1.793 | 1.793 | 1,191 |
| 2023-04-21 | 1.743 | 1.817 | 1.719 | 1.817 | 1.817 | 9,832 |
| 2023-04-20 | 1.753 | 1.871 | 1.645 | 1.714 | 1.714 | 20,367 |
| 2023-04-19 | 1.734 | 1.783 | 1.625 | 1.719 | 1.719 | 19,050 |
| 2023-04-18 | 1.699 | 1.724 | 1.625 | 1.714 | 1.714 | 16,185 |
| 2023-04-17 | 1.768 | 1.970 | 1.768 | 1.773 | 1.773 | 14,560 |
| 2023-04-14 | 1.778 | 1.871 | 1.679 | 1.871 | 1.871 | 8,729 |
| 2023-04-13 | 1.650 | 1.763 | 1.601 | 1.709 | 1.709 | 22,026 |
| 2023-04-12 | 1.852 | 1.862 | 1.674 | 1.724 | 1.724 | 22,443 |
| 2023-04-11 | 1.763 | 1.852 | 1.763 | 1.852 | 1.852 | 897 |
| 2023-04-05 | 1.867 | 1.867 | 1.832 | 1.867 | 1.867 | 73 |
| 2023-04-04 | 1.699 | 1.847 | 1.699 | 1.832 | 1.832 | 10,101 |
| 2023-04-03 | 1.714 | 1.871 | 1.487 | 1.867 | 1.867 | 20,057 |
| 2023-03-31 | 1.814 | 1.814 | 1.773 | 1.812 | 1.812 | 540 |
| 2023-03-30 | 1.868 | 1.868 | 1.680 | 1.799 | 1.799 | 11,711 |
| 2023-03-29 | 1.763 | 1.871 | 1.673 | 1.856 | 1.856 | 16,960 |
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.