Genetic Analysis AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-19 | 5.713 | 5.851 | 5.516 | 5.536 | 5.536 | 70,404 |
| 2022-01-18 | 5.930 | 6.107 | 5.693 | 5.713 | 5.713 | 86,942 |
| 2022-01-17 | 6.166 | 6.186 | 5.811 | 5.930 | 5.930 | 123,834 |
| 2022-01-14 | 6.501 | 6.501 | 6.008 | 6.166 | 6.166 | 224,169 |
| 2022-01-13 | 6.225 | 6.895 | 6.225 | 6.560 | 6.560 | 250,380 |
| 2022-01-12 | 6.127 | 6.501 | 6.067 | 6.225 | 6.225 | 97,507 |
| 2022-01-11 | 6.225 | 6.383 | 6.048 | 6.087 | 6.087 | 120,484 |
| 2022-01-10 | 6.757 | 6.757 | 6.146 | 6.383 | 6.383 | 98,890 |
| 2022-01-07 | 6.875 | 6.875 | 6.324 | 6.757 | 6.757 | 62,747 |
| 2022-01-05 | 7.052 | 7.052 | 6.639 | 7.052 | 7.052 | 114,679 |
| 2022-01-04 | 6.974 | 7.092 | 6.698 | 6.895 | 6.895 | 237,581 |
| 2022-01-03 | 6.402 | 7.092 | 6.205 | 6.718 | 6.718 | 158,035 |
| 2021-12-30 | 6.166 | 6.166 | 5.930 | 6.146 | 6.146 | 80,003 |
| 2021-12-29 | 6.028 | 6.284 | 5.949 | 6.186 | 6.186 | 76,224 |
| 2021-12-28 | 6.343 | 6.383 | 6.048 | 6.067 | 6.067 | 69,910 |
| 2021-12-27 | 6.205 | 6.501 | 6.028 | 6.343 | 6.343 | 117,361 |
| 2021-12-23 | 6.087 | 6.225 | 5.949 | 6.186 | 6.186 | 51,908 |
| 2021-12-22 | 5.930 | 6.225 | 5.930 | 6.107 | 6.107 | 109,001 |
| 2021-12-21 | 5.949 | 6.678 | 5.910 | 5.930 | 5.930 | 179,727 |
| 2021-12-20 | 6.402 | 6.402 | 5.811 | 6.186 | 6.186 | 320,306 |
| 2021-12-17 | 6.796 | 6.796 | 6.324 | 6.501 | 6.501 | 104,248 |
| 2021-12-16 | 6.658 | 7.052 | 6.461 | 6.796 | 6.796 | 73,498 |
| 2021-12-15 | 7.230 | 7.230 | 6.599 | 6.639 | 6.639 | 202,206 |
| 2021-12-14 | 7.565 | 7.604 | 7.092 | 7.249 | 7.249 | 315,067 |
| 2021-12-13 | 7.466 | 7.801 | 7.368 | 7.565 | 7.565 | 113,926 |
| 2021-12-10 | 7.781 | 7.880 | 7.112 | 7.486 | 7.486 | 132,050 |
| 2021-12-09 | 7.190 | 7.880 | 7.092 | 7.880 | 7.880 | 166,768 |
| 2021-12-08 | 7.525 | 7.762 | 7.171 | 7.368 | 7.368 | 97,816 |
| 2021-12-07 | 7.171 | 7.545 | 6.915 | 7.545 | 7.545 | 141,296 |
| 2021-12-06 | 7.565 | 7.781 | 7.092 | 7.348 | 7.348 | 143,945 |
| 2021-12-03 | 7.959 | 7.959 | 7.348 | 7.565 | 7.565 | 274,447 |
| 2021-12-02 | 8.195 | 8.313 | 7.683 | 7.959 | 7.959 | 139,207 |
| 2021-12-01 | 8.451 | 8.550 | 8.096 | 8.313 | 8.313 | 137,286 |
| 2021-11-30 | 8.490 | 8.609 | 8.195 | 8.451 | 8.451 | 44,420 |
| 2021-11-29 | 8.077 | 8.530 | 8.077 | 8.490 | 8.490 | 78,431 |
| 2021-11-26 | 8.648 | 8.648 | 7.762 | 8.077 | 8.077 | 233,574 |
| 2021-11-25 | 8.451 | 8.668 | 8.234 | 8.668 | 8.668 | 159,977 |
| 2021-11-24 | 8.668 | 8.687 | 8.175 | 8.451 | 8.451 | 109,002 |
| 2021-11-23 | 8.766 | 8.806 | 8.274 | 8.707 | 8.707 | 102,517 |
| 2021-11-22 | 9.042 | 9.042 | 8.372 | 8.668 | 8.668 | 95,308 |
| 2021-11-19 | 9.003 | 9.121 | 8.747 | 9.042 | 9.042 | 109,817 |
| 2021-11-18 | 9.160 | 9.200 | 8.747 | 9.062 | 9.062 | 51,001 |
| 2021-11-17 | 9.259 | 9.259 | 8.668 | 9.160 | 9.160 | 77,559 |
| 2021-11-16 | 9.456 | 9.810 | 9.042 | 9.259 | 9.259 | 406,754 |
| 2021-11-15 | 9.003 | 9.456 | 8.471 | 9.456 | 9.456 | 358,380 |
| 2021-11-12 | 8.845 | 9.022 | 8.668 | 9.003 | 9.003 | 160,851 |
| 2021-11-11 | 9.042 | 9.121 | 8.668 | 8.845 | 8.845 | 148,146 |
| 2021-11-10 | 9.121 | 9.239 | 8.766 | 9.042 | 9.042 | 98,426 |
| 2021-11-09 | 8.766 | 9.338 | 8.687 | 9.042 | 9.042 | 508,170 |
| 2021-11-08 | 9.239 | 9.338 | 8.806 | 8.806 | 8.806 | 176,338 |
| 2021-11-05 | 9.732 | 9.791 | 8.865 | 9.239 | 9.239 | 182,550 |
| 2021-11-04 | 9.278 | 9.771 | 9.278 | 9.732 | 9.732 | 155,589 |
| 2021-11-03 | 8.727 | 9.357 | 8.727 | 9.278 | 9.278 | 137,893 |
| 2021-11-02 | 9.062 | 9.062 | 8.569 | 8.727 | 8.727 | 248,687 |
| 2021-11-01 | 9.850 | 9.850 | 8.983 | 9.062 | 9.062 | 383,621 |
| 2021-10-29 | 9.810 | 9.997 | 9.062 | 9.948 | 9.948 | 293,232 |
| 2021-10-28 | 9.850 | 10.293 | 9.357 | 9.810 | 9.810 | 218,385 |
| 2021-10-27 | 9.850 | 10.047 | 9.377 | 9.850 | 9.850 | 126,055 |
| 2021-10-26 | 9.672 | 10.244 | 9.554 | 9.850 | 9.850 | 180,714 |
| 2021-10-25 | 10.194 | 10.342 | 9.377 | 9.672 | 9.672 | 187,512 |
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.