Genetic Analysis AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	1.846	1.970	1.822	1.862	1.862	13,449
2023-03-27	1.710	1.822	1.710	1.822	1.822	5,548
2023-03-24	1.692	1.708	1.625	1.673	1.673	11,884
2023-03-23	1.732	1.732	1.592	1.608	1.608	19,771
2023-03-22	1.684	1.712	1.684	1.712	1.712	6,327
2023-03-21	1.795	1.940	1.489	1.757	1.757	23,506
2023-03-20	1.724	1.820	1.678	1.793	1.793	7,949
2023-03-17	1.655	1.873	1.655	1.734	1.734	22,784
2023-03-16	1.590	1.738	1.590	1.738	1.738	20,361
2023-03-15	1.596	1.720	1.576	1.590	1.590	27,424
2023-03-14	1.631	1.692	1.596	1.657	1.657	8,745
2023-03-13	1.716	1.743	1.576	1.722	1.722	30,250
2023-03-10	1.818	1.818	1.716	1.716	1.716	9,432
2023-03-09	1.783	1.968	1.655	1.820	1.820	42,171
2023-03-08	1.700	2.152	1.641	1.783	1.783	41,226
2023-03-07	1.871	1.931	1.655	1.655	1.655	28,911
2023-03-06	1.783	1.885	1.783	1.871	1.871	4,982
2023-03-03	1.862	1.938	1.783	1.783	1.783	21,610
2023-03-02	1.864	1.970	1.864	1.970	1.970	321
2023-03-01	1.842	1.970	1.773	1.970	1.970	11,883
2023-02-28	2.024	2.024	1.911	1.970	1.970	6,929
2023-02-27	1.873	1.970	1.773	1.970	1.970	50,335
2023-02-24	1.925	1.925	1.773	1.873	1.873	83,112
2023-02-23	1.970	1.985	1.720	1.925	1.925	30,217
2023-02-22	2.049	2.049	1.751	1.970	1.970	53,325
2023-02-21	2.093	2.265	1.773	2.059	2.059	132,257
2023-02-20	2.088	2.167	2.049	2.167	2.167	17,263
2023-02-17	2.236	2.236	2.019	2.157	2.157	70,532
2023-02-16	2.167	2.305	2.078	2.305	2.305	23,749
2023-02-15	2.265	2.315	2.137	2.172	2.172	8,722
2023-02-14	2.192	2.315	2.137	2.187	2.187	7,038
2023-02-13	2.280	2.285	2.216	2.285	2.285	10,886
2023-02-10	2.329	2.354	2.098	2.285	2.285	19,462
2023-02-09	2.354	2.354	2.246	2.329	2.329	14,185
2023-02-08	2.315	2.354	2.315	2.354	2.354	733
2023-02-07	2.354	2.354	2.315	2.315	2.315	1,605
2023-02-06	2.285	2.354	2.118	2.354	2.354	16,247
2023-02-03	2.167	2.305	2.162	2.290	2.290	8,213
2023-02-02	2.310	2.315	2.197	2.211	2.211	18,083
2023-02-01	2.265	2.315	2.201	2.285	2.285	3,070
2023-01-31	2.216	2.354	2.201	2.265	2.265	24,309
2023-01-30	2.206	2.216	2.098	2.216	2.216	28,748
2023-01-27	2.197	2.305	2.118	2.206	2.206	54,664
2023-01-26	2.039	2.256	2.039	2.133	2.133	8,367
2023-01-25	2.167	2.201	2.083	2.142	2.142	8,694
2023-01-24	2.157	2.256	2.157	2.167	2.167	11,566
2023-01-23	2.206	2.206	2.157	2.206	2.206	1,068
2023-01-20	2.315	2.315	2.152	2.206	2.206	20,609
2023-01-19	2.329	2.329	1.940	2.270	2.270	57,006
2023-01-18	2.246	2.413	2.068	2.265	2.265	7,352
2023-01-17	2.128	2.206	2.113	2.187	2.187	59,207
2023-01-16	2.192	2.581	2.034	2.251	2.251	88,954
2023-01-13	2.093	2.216	2.093	2.157	2.157	11,990
2023-01-12	2.157	2.157	2.044	2.157	2.157	16,289
2023-01-11	2.290	2.290	2.009	2.177	2.177	41,105
2023-01-10	2.221	2.295	2.221	2.290	2.290	9,261
2023-01-09	2.384	2.384	2.108	2.275	2.275	12,195
2023-01-05	2.162	2.280	1.970	2.280	2.280	40,469
2023-01-04	2.236	2.265	2.108	2.167	2.167	7,265
2023-01-03	2.265	2.315	2.177	2.226	2.226	7,892

← NewerPage 15 of 21 · 1,201 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.