Genetic Analysis AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 2.748 | 3.053 | 2.610 | 2.945 | 2.945 | 74,071 |
| 2022-07-14 | 2.827 | 2.827 | 2.512 | 2.783 | 2.783 | 1,939 |
| 2022-07-13 | 2.758 | 2.935 | 2.462 | 2.827 | 2.827 | 13,891 |
| 2022-07-12 | 2.467 | 2.955 | 2.467 | 2.758 | 2.758 | 4,257 |
| 2022-07-11 | 2.955 | 3.034 | 2.467 | 2.955 | 2.955 | 1,969 |
| 2022-07-08 | 2.827 | 3.053 | 2.605 | 2.955 | 2.955 | 5,838 |
| 2022-07-07 | 2.522 | 2.856 | 2.522 | 2.827 | 2.827 | 9,014 |
| 2022-07-06 | 2.925 | 2.925 | 2.428 | 2.906 | 2.906 | 12,373 |
| 2022-07-05 | 2.462 | 2.659 | 2.462 | 2.610 | 2.610 | 17,207 |
| 2022-07-04 | 2.788 | 2.916 | 2.561 | 2.659 | 2.659 | 41,208 |
| 2022-07-01 | 2.364 | 2.856 | 2.364 | 2.788 | 2.788 | 5,250 |
| 2022-06-30 | 2.581 | 2.856 | 2.581 | 2.856 | 2.856 | 3,684 |
| 2022-06-29 | 2.940 | 3.132 | 2.586 | 2.945 | 2.945 | 9,016 |
| 2022-06-28 | 3.024 | 3.073 | 2.659 | 2.940 | 2.940 | 30,505 |
| 2022-06-27 | 2.901 | 3.246 | 2.526 | 3.132 | 3.132 | 2,016 |
| 2022-06-23 | 2.743 | 3.295 | 2.733 | 2.733 | 2.733 | 7,573 |
| 2022-06-22 | 2.719 | 2.748 | 2.492 | 2.743 | 2.743 | 42,205 |
| 2022-06-21 | 2.620 | 2.758 | 2.620 | 2.748 | 2.748 | 19,068 |
| 2022-06-20 | 2.837 | 2.837 | 2.531 | 2.802 | 2.802 | 1,179 |
| 2022-06-17 | 2.837 | 2.847 | 2.630 | 2.807 | 2.807 | 51,171 |
| 2022-06-16 | 2.758 | 2.847 | 2.689 | 2.847 | 2.847 | 48,041 |
| 2022-06-15 | 3.024 | 3.024 | 2.768 | 2.866 | 2.866 | 10,553 |
| 2022-06-14 | 3.024 | 3.024 | 2.792 | 2.866 | 2.866 | 34,877 |
| 2022-06-13 | 3.078 | 3.211 | 2.778 | 3.034 | 3.034 | 23,464 |
| 2022-06-10 | 3.063 | 3.349 | 2.856 | 3.083 | 3.083 | 153,516 |
| 2022-06-09 | 3.142 | 3.226 | 3.063 | 3.152 | 3.152 | 14,148 |
| 2022-06-08 | 3.098 | 3.310 | 3.098 | 3.226 | 3.226 | 2,016 |
| 2022-06-07 | 3.246 | 3.246 | 3.068 | 3.093 | 3.093 | 47,171 |
| 2022-06-03 | 3.300 | 3.324 | 3.201 | 3.246 | 3.246 | 36,341 |
| 2022-06-02 | 3.241 | 3.349 | 3.241 | 3.300 | 3.300 | 42,826 |
| 2022-06-01 | 3.369 | 3.369 | 3.216 | 3.236 | 3.236 | 44,781 |
| 2022-05-31 | 3.497 | 3.497 | 3.290 | 3.398 | 3.398 | 21,885 |
| 2022-05-30 | 3.511 | 3.536 | 3.359 | 3.487 | 3.487 | 32,232 |
| 2022-05-27 | 3.462 | 3.595 | 3.359 | 3.516 | 3.516 | 39,710 |
| 2022-05-25 | 3.497 | 3.536 | 3.349 | 3.349 | 3.349 | 70,831 |
| 2022-05-24 | 3.546 | 3.566 | 3.408 | 3.497 | 3.497 | 5,882 |
| 2022-05-23 | 3.777 | 3.792 | 3.428 | 3.566 | 3.566 | 51,259 |
| 2022-05-20 | 3.526 | 3.841 | 3.349 | 3.777 | 3.777 | 107,229 |
| 2022-05-19 | 3.497 | 3.723 | 3.300 | 3.526 | 3.526 | 80,731 |
| 2022-05-18 | 3.497 | 3.507 | 3.250 | 3.443 | 3.443 | 41,870 |
| 2022-05-16 | 3.802 | 3.802 | 3.477 | 3.497 | 3.497 | 31,867 |
| 2022-05-13 | 3.635 | 3.979 | 3.349 | 3.802 | 3.802 | 58,619 |
| 2022-05-12 | 3.610 | 3.610 | 3.255 | 3.492 | 3.492 | 114,748 |
| 2022-05-11 | 3.546 | 3.743 | 3.369 | 3.526 | 3.526 | 55,955 |
| 2022-05-10 | 3.398 | 3.836 | 3.349 | 3.546 | 3.546 | 49,137 |
| 2022-05-09 | 3.408 | 3.408 | 3.152 | 3.378 | 3.378 | 11,463 |
| 2022-05-06 | 4.127 | 4.127 | 3.265 | 3.408 | 3.408 | 139,590 |
| 2022-05-05 | 3.723 | 3.723 | 3.546 | 3.694 | 3.694 | 64,638 |
| 2022-05-04 | 3.743 | 3.743 | 3.590 | 3.708 | 3.708 | 54,153 |
| 2022-05-03 | 3.664 | 3.782 | 3.467 | 3.748 | 3.748 | 51,568 |
| 2022-05-02 | 3.836 | 3.841 | 3.467 | 3.674 | 3.674 | 120,147 |
| 2022-04-29 | 3.664 | 3.930 | 3.467 | 3.836 | 3.836 | 123,178 |
| 2022-04-28 | 3.772 | 3.915 | 3.329 | 3.546 | 3.546 | 160,836 |
| 2022-04-27 | 3.669 | 4.230 | 3.354 | 3.772 | 3.772 | 112,959 |
| 2022-04-26 | 5.004 | 5.191 | 3.669 | 3.699 | 3.699 | 345,484 |
| 2022-04-25 | 5.023 | 5.023 | 3.989 | 5.004 | 5.004 | 278,322 |
| 2022-04-22 | 3.812 | 4.945 | 3.812 | 4.826 | 4.826 | 434,505 |
| 2022-04-21 | 3.305 | 3.832 | 3.305 | 3.718 | 3.718 | 81,855 |
| 2022-04-20 | 3.300 | 3.447 | 3.300 | 3.310 | 3.310 | 155,845 |
| 2022-04-19 | 3.250 | 3.349 | 2.955 | 3.300 | 3.300 | 27,645 |
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.