Genetic Analysis AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-13 | 3.211 | 3.487 | 3.211 | 3.438 | 3.438 | 11,199 |
| 2022-04-12 | 3.521 | 3.521 | 3.300 | 3.428 | 3.428 | 23,461 |
| 2022-04-11 | 3.615 | 3.615 | 3.226 | 3.467 | 3.467 | 46,540 |
| 2022-04-08 | 3.615 | 3.615 | 3.413 | 3.546 | 3.546 | 58,730 |
| 2022-04-07 | 3.556 | 3.644 | 3.447 | 3.536 | 3.536 | 34,225 |
| 2022-04-06 | 3.679 | 3.679 | 3.349 | 3.546 | 3.546 | 110,873 |
| 2022-04-05 | 3.763 | 3.792 | 3.546 | 3.699 | 3.699 | 47,572 |
| 2022-04-04 | 3.743 | 3.807 | 3.511 | 3.644 | 3.644 | 63,017 |
| 2022-04-01 | 3.723 | 3.723 | 3.497 | 3.566 | 3.566 | 15,152 |
| 2022-03-31 | 3.625 | 3.841 | 3.507 | 3.723 | 3.723 | 28,705 |
| 2022-03-30 | 3.635 | 3.713 | 3.467 | 3.674 | 3.674 | 33,280 |
| 2022-03-29 | 3.526 | 3.723 | 3.487 | 3.635 | 3.635 | 61,113 |
| 2022-03-28 | 3.635 | 3.851 | 3.369 | 3.704 | 3.704 | 79,777 |
| 2022-03-25 | 3.625 | 3.684 | 3.349 | 3.635 | 3.635 | 45,190 |
| 2022-03-24 | 3.694 | 3.812 | 3.457 | 3.635 | 3.635 | 15,651 |
| 2022-03-23 | 3.684 | 3.684 | 3.073 | 3.536 | 3.536 | 64,263 |
| 2022-03-22 | 3.457 | 3.694 | 3.359 | 3.635 | 3.635 | 46,877 |
| 2022-03-21 | 3.497 | 3.704 | 3.349 | 3.585 | 3.585 | 119,328 |
| 2022-03-18 | 3.772 | 3.802 | 3.457 | 3.772 | 3.772 | 45,392 |
| 2022-03-17 | 3.792 | 3.851 | 3.546 | 3.772 | 3.772 | 4,466 |
| 2022-03-16 | 3.684 | 3.881 | 3.546 | 3.792 | 3.792 | 22,006 |
| 2022-03-15 | 3.753 | 3.782 | 3.447 | 3.694 | 3.694 | 48,080 |
| 2022-03-14 | 3.595 | 3.792 | 3.487 | 3.763 | 3.763 | 23,583 |
| 2022-03-11 | 3.556 | 3.743 | 3.556 | 3.733 | 3.733 | 13,316 |
| 2022-03-10 | 3.605 | 3.841 | 3.546 | 3.546 | 3.546 | 25,722 |
| 2022-03-09 | 3.733 | 3.841 | 3.477 | 3.822 | 3.822 | 32,956 |
| 2022-03-08 | 3.625 | 3.881 | 3.447 | 3.743 | 3.743 | 30,326 |
| 2022-03-07 | 3.733 | 3.733 | 3.211 | 3.625 | 3.625 | 62,730 |
| 2022-03-04 | 3.743 | 3.832 | 3.497 | 3.743 | 3.743 | 25,872 |
| 2022-03-03 | 3.841 | 3.841 | 3.704 | 3.841 | 3.841 | 12,191 |
| 2022-03-02 | 3.664 | 4.137 | 3.664 | 3.979 | 3.979 | 19,730 |
| 2022-03-01 | 4.029 | 4.098 | 3.792 | 3.910 | 3.910 | 89,320 |
| 2022-02-28 | 4.206 | 4.206 | 3.753 | 4.029 | 4.029 | 46,814 |
| 2022-02-25 | 4.403 | 4.403 | 3.753 | 4.206 | 4.206 | 36,024 |
| 2022-02-24 | 3.841 | 4.098 | 3.457 | 4.098 | 4.098 | 164,714 |
| 2022-02-23 | 4.127 | 4.216 | 3.950 | 4.127 | 4.127 | 30,222 |
| 2022-02-22 | 3.743 | 4.285 | 3.743 | 4.127 | 4.127 | 104,875 |
| 2022-02-21 | 4.383 | 4.610 | 4.137 | 4.285 | 4.285 | 143,550 |
| 2022-02-18 | 4.669 | 4.777 | 4.403 | 4.669 | 4.669 | 54,931 |
| 2022-02-17 | 4.679 | 4.826 | 4.196 | 4.669 | 4.669 | 92,689 |
| 2022-02-16 | 4.629 | 4.895 | 4.580 | 4.866 | 4.866 | 21,889 |
| 2022-02-15 | 4.423 | 4.925 | 4.423 | 4.856 | 4.856 | 132,759 |
| 2022-02-14 | 4.826 | 4.826 | 4.166 | 4.354 | 4.354 | 107,244 |
| 2022-02-11 | 4.738 | 4.945 | 4.649 | 4.826 | 4.826 | 61,863 |
| 2022-02-10 | 5.082 | 5.082 | 4.669 | 4.925 | 4.925 | 83,499 |
| 2022-02-09 | 4.856 | 5.181 | 4.777 | 5.004 | 5.004 | 34,189 |
| 2022-02-08 | 5.181 | 5.220 | 4.905 | 5.043 | 5.043 | 65,965 |
| 2022-02-07 | 5.201 | 5.299 | 4.856 | 5.220 | 5.220 | 136,678 |
| 2022-02-04 | 5.043 | 5.240 | 5.043 | 5.201 | 5.201 | 31,421 |
| 2022-02-03 | 5.358 | 5.358 | 5.004 | 5.023 | 5.023 | 29,727 |
| 2022-02-02 | 5.240 | 5.319 | 5.122 | 5.142 | 5.142 | 29,411 |
| 2022-02-01 | 5.220 | 5.398 | 5.082 | 5.260 | 5.260 | 53,183 |
| 2022-01-31 | 5.457 | 5.536 | 4.945 | 5.220 | 5.220 | 43,974 |
| 2022-01-28 | 5.417 | 5.575 | 5.043 | 5.358 | 5.358 | 57,791 |
| 2022-01-27 | 4.925 | 5.476 | 4.787 | 5.417 | 5.417 | 126,785 |
| 2022-01-26 | 5.063 | 5.516 | 5.063 | 5.201 | 5.201 | 73,521 |
| 2022-01-25 | 5.201 | 5.378 | 5.023 | 5.063 | 5.063 | 104,626 |
| 2022-01-24 | 5.634 | 5.634 | 5.004 | 5.201 | 5.201 | 93,990 |
| 2022-01-21 | 5.851 | 5.851 | 5.240 | 5.516 | 5.516 | 86,470 |
| 2022-01-20 | 5.536 | 5.949 | 5.536 | 5.949 | 5.949 | 79,538 |
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.