Skip to main content
Genetic Analysis AS (XSAT:GEAN)
Sweden flag Sweden · Delayed Price · Currency is SEK · Price in NOK
0.675
-0.005 (-0.74%)
At close: Mar 9, 2026

Genetic Analysis AS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.680.730.680.680.68-0.74%4,093
Mar 6, 20260.720.720.680.680.68-4.90%22,823
Mar 5, 20260.700.720.700.720.720.70%3,100
Mar 4, 20260.700.750.700.710.715.97%58,866
Mar 3, 20260.700.700.670.670.67-4.29%16,333
Mar 2, 20260.640.700.640.700.702.19%28,478
Feb 27, 20260.720.750.690.690.69-2.14%95,779
Feb 26, 20260.710.740.660.700.70-83,511
Feb 25, 20260.670.700.650.700.706.06%106,146
Feb 24, 20260.670.710.640.660.66-5.71%62,294
Feb 23, 20260.660.700.660.700.70-23,850
Feb 20, 20260.700.700.660.700.70-72,091
Feb 19, 20260.730.760.670.700.70-3.45%98,192
Feb 18, 20260.720.750.700.730.733.57%30,459
Feb 17, 20260.700.700.700.700.70-6.04%1,000
Feb 16, 20260.710.750.710.750.754.93%1,997
Feb 13, 20260.750.750.710.710.71-4.05%2,224
Feb 12, 20260.680.740.680.740.745.71%22,596
Feb 11, 20260.650.700.650.700.707.69%65,931
Feb 10, 20260.630.650.630.650.65-1,204
Feb 9, 20260.650.650.650.650.65-5.80%11,601
Feb 6, 20260.630.700.630.690.699.52%48,007
Feb 5, 20260.700.720.630.630.63-3.08%101,388
Feb 4, 20260.720.720.650.650.65-3.70%71,828
Feb 3, 20260.680.680.680.680.68-5.59%894
Feb 2, 20260.670.720.670.720.720.70%16,808
Jan 30, 20260.690.710.690.710.71-1.39%17,673
Jan 29, 20260.690.720.690.720.72-1,072
Jan 28, 20260.710.720.690.720.72-1.37%36,096
Jan 27, 20260.730.730.730.730.731.39%165
Jan 26, 20260.740.740.690.720.72-3.36%56,549
Jan 23, 20260.750.750.750.750.756.43%1,242
Jan 22, 20260.650.750.650.700.706.06%67,184
Jan 21, 20260.650.700.650.660.66-2.22%91,562
Jan 20, 20260.670.700.650.680.68-37,983
Jan 19, 20260.660.700.660.680.68-0.74%20,363
Jan 16, 20260.750.750.680.680.68-2.86%9,884
Jan 15, 20260.700.750.700.700.70-23,800
Jan 14, 20260.720.730.700.700.70-3.45%58,408
Jan 13, 20260.710.730.700.730.73-3.97%35,985
Jan 12, 20260.730.760.730.760.76-4,063
Jan 9, 20260.700.760.700.760.762.03%25,123
Jan 8, 20260.690.740.690.740.744.23%17,554
Jan 7, 20260.740.740.710.710.71-4.05%6,869
Jan 6, 20260.740.740.740.740.742.78%20
Jan 5, 20260.680.720.670.720.722.86%15,327
Jan 2, 20260.700.730.680.700.70-72,401
Dec 30, 20250.720.740.690.700.70-2.78%84,499
Dec 29, 20250.690.740.680.720.72-38,438
Dec 23, 20250.700.720.700.720.722.86%12,729
Dec 22, 20250.730.730.700.700.70-1.41%44,610
Dec 19, 20250.700.900.680.710.712.90%39,554
Dec 18, 20250.790.790.680.690.69-6.76%76,952
Dec 17, 20250.740.740.740.740.74-5.73%1,044
Dec 16, 20250.810.810.790.790.790.64%25,957
Dec 15, 20250.720.890.710.780.784.00%88,313
Dec 12, 20250.750.750.750.750.75-400
Dec 11, 20250.790.790.700.750.752.04%79,737
Dec 10, 20250.740.740.740.740.74-0.68%155
Dec 9, 20250.780.780.740.740.74-5.13%6,061
Dec 8, 20250.780.780.780.780.782.63%612
Dec 5, 20250.760.760.750.760.764.11%14,155
Dec 4, 20250.780.800.730.730.73-8.75%41,261
Dec 3, 20250.800.800.800.800.803.23%2,000
Dec 1, 20250.800.800.780.780.78-5.49%10,509
Nov 28, 20250.830.840.820.820.82-0.61%1,460
Nov 27, 20250.890.890.760.830.83-7.30%173,875
Nov 26, 20250.820.900.820.890.898.54%7,002
Nov 25, 20250.880.900.820.820.82-3.53%24,982
Nov 21, 20250.820.870.820.850.85-0.58%32,451
Nov 20, 20250.840.900.830.860.865.56%70,915
Nov 18, 20250.840.840.810.810.81-2,918
Nov 17, 20250.800.870.780.810.815.19%164,404
Nov 14, 20250.770.770.770.770.776.94%13,500
Nov 13, 20250.720.780.720.720.72-4.64%56,566
Nov 12, 20250.770.770.730.760.76-1.95%15,446
Nov 11, 20250.740.810.740.770.775.48%33,862
Nov 10, 20250.770.770.730.730.73-8.18%57,384
Nov 7, 20250.800.800.800.800.80-3,000
Nov 6, 20250.800.800.800.800.80-4,665
Nov 5, 20250.750.800.750.800.80-732
Nov 4, 20250.720.800.720.800.807.43%22,249
Nov 3, 20250.760.810.710.740.74-91,814
Oct 31, 20250.790.790.740.740.74-6.92%39,077
Oct 30, 20250.790.880.790.800.802.58%97,707
Oct 29, 20250.820.820.680.780.78-6.06%132,437
Oct 28, 20250.790.850.790.830.833.12%56,965
Oct 27, 20250.810.810.800.800.80-3.03%8,317
Oct 24, 20250.850.850.830.830.83-2.94%39,893
Oct 23, 20250.680.850.680.850.8525.00%56,645
Oct 22, 20250.730.740.680.680.68-6.85%32,689
Oct 21, 20250.730.770.730.730.73-33,875
Oct 20, 20250.730.730.730.730.73-2.01%3,462
Oct 17, 20250.750.750.750.750.75-0.67%17,432
Oct 16, 20250.750.760.750.750.75-17,770
Oct 15, 20250.740.900.740.750.75-4.46%75,768
Oct 14, 20250.760.790.760.790.793.29%28,500
Oct 13, 20250.760.780.750.760.76-2.56%113,049
Oct 10, 20250.780.830.750.780.78-3.70%140,857
Oct 9, 20250.820.860.810.810.81-4.71%14,515