Genetic Analysis AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	1.582	1.582	1.527	1.527	1.527	228
2022-10-06	1.477	1.582	1.477	1.582	1.582	4,230
2022-10-05	1.576	1.586	1.477	1.519	1.519	17,197
2022-10-04	1.621	1.621	1.543	1.588	1.588	17,576
2022-10-03	1.604	1.604	1.517	1.588	1.588	14,709
2022-09-30	1.643	1.702	1.539	1.676	1.676	15,788
2022-09-29	1.649	1.674	1.600	1.600	1.600	3,112
2022-09-28	1.568	1.653	1.568	1.649	1.649	1,359
2022-09-27	1.710	1.710	1.590	1.615	1.615	13,524
2022-09-26	1.657	1.781	1.617	1.674	1.674	40,244
2022-09-23	1.574	1.655	1.556	1.655	1.655	49,947
2022-09-22	1.621	1.621	1.576	1.576	1.576	26,516
2022-09-21	1.749	1.795	1.625	1.673	1.673	14,046
2022-09-20	1.793	1.793	1.724	1.749	1.749	10,564
2022-09-19	1.728	1.803	1.669	1.743	1.743	31,467
2022-09-16	1.824	1.838	1.726	1.793	1.793	46,588
2022-09-15	1.917	1.921	1.818	1.909	1.909	6,357
2022-09-14	1.871	1.921	1.862	1.919	1.919	21,627
2022-09-13	1.873	1.970	1.822	1.871	1.871	89,608
2022-09-12	1.741	1.836	1.734	1.832	1.832	16,858
2022-09-09	1.871	1.871	1.714	1.840	1.840	71,329
2022-09-08	1.897	1.968	1.871	1.881	1.881	45,024
2022-09-07	2.029	2.029	1.881	1.970	1.970	26,906
2022-09-06	1.921	2.123	1.868	2.123	2.123	61,551
2022-09-05	2.009	2.009	1.917	1.970	1.970	28,895
2022-09-02	2.068	2.068	1.773	2.059	2.059	61,812
2022-09-01	2.068	2.182	1.921	2.118	2.118	67,673
2022-08-31	2.334	2.334	2.068	2.068	2.068	23,947
2022-08-30	2.221	2.226	1.822	2.226	2.226	19,765
2022-08-29	2.300	2.310	2.029	2.226	2.226	46,738
2022-08-26	2.497	2.497	2.073	2.300	2.300	50,573
2022-08-25	2.591	2.591	2.359	2.472	2.472	6,119
2022-08-24	2.270	2.581	2.270	2.408	2.408	26,593
2022-08-23	2.492	2.492	2.310	2.418	2.418	15,808
2022-08-22	2.438	2.600	2.320	2.492	2.492	5,876
2022-08-19	2.551	2.551	2.334	2.438	2.438	60,022
2022-08-18	2.635	2.635	2.364	2.512	2.512	40,364
2022-08-17	2.384	2.659	2.384	2.640	2.640	53,829
2022-08-16	2.458	2.536	2.384	2.536	2.536	53,945
2022-08-15	2.384	2.605	2.384	2.536	2.536	54,462
2022-08-12	2.482	2.650	2.364	2.605	2.605	96,966
2022-08-11	2.610	2.689	2.462	2.659	2.659	61,257
2022-08-10	2.561	2.723	2.561	2.610	2.610	25,047
2022-08-09	2.699	2.753	2.586	2.733	2.733	7,687
2022-08-08	2.659	2.704	2.610	2.699	2.699	6,101
2022-08-05	2.600	2.807	2.600	2.753	2.753	13,951
2022-08-04	2.620	2.842	2.620	2.827	2.827	43,108
2022-08-03	2.886	2.886	2.625	2.852	2.852	19,736
2022-08-02	2.945	2.945	2.605	2.896	2.896	17,097
2022-08-01	2.930	2.930	2.610	2.856	2.856	16,416
2022-07-29	2.709	2.980	2.709	2.980	2.980	40,529
2022-07-28	2.630	3.068	2.630	2.955	2.955	14,490
2022-07-27	3.039	3.039	2.591	2.950	2.950	3,695
2022-07-26	2.837	3.142	2.610	3.098	3.098	45,719
2022-07-25	2.788	2.837	2.586	2.837	2.837	28,915
2022-07-22	2.792	2.847	2.581	2.699	2.699	37,755
2022-07-21	2.571	2.807	2.561	2.792	2.792	16,269
2022-07-20	2.866	2.906	2.522	2.827	2.827	6,215
2022-07-19	2.856	2.856	2.502	2.856	2.856	6,621
2022-07-18	2.472	2.945	2.472	2.945	2.945	1,476

← NewerPage 17 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.