Skip to main content
Genetic Analysis AS (XSAT:GEAN)
Sweden flag Sweden · Delayed Price · Currency is SEK · Price in NOK
0.760
+0.030 (4.11%)
At close: Dec 5, 2025

Genetic Analysis AS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 8, 20250.850.850.850.850.853.66%1,234
Oct 7, 20250.820.820.820.820.82-3,436
Oct 6, 20250.820.850.800.820.82-8.38%63,630
Oct 3, 20250.870.900.870.900.907.83%5,772
Oct 2, 20250.840.840.820.830.83-5.68%10,066
Oct 1, 20250.900.900.840.880.88-1.68%34,265
Sep 30, 20250.900.900.860.900.90-0.56%32,421
Sep 29, 20250.860.900.860.900.901.69%64,482
Sep 26, 20250.890.890.890.890.892.91%11,902
Sep 25, 20250.820.860.820.860.864.88%11,926
Sep 24, 20250.880.900.820.820.82-6.29%108,045
Sep 23, 20250.830.880.830.880.888.02%20,966
Sep 22, 20250.790.810.780.810.811.25%9,615
Sep 19, 20250.850.880.800.800.80-5.88%51,865
Sep 18, 20250.850.880.830.850.85-0.58%58,759
Sep 17, 20250.890.890.860.860.86-6,357
Sep 16, 20250.860.890.860.860.86-0.58%6,503
Sep 15, 20250.870.890.860.860.86-4.44%53,821
Sep 12, 20250.900.920.890.900.90-44,101
Sep 11, 20250.900.900.900.900.902.27%289
Sep 10, 20250.880.880.880.880.88-2,000
Sep 9, 20250.920.920.870.880.88-2.22%21,714
Sep 8, 20250.880.900.870.900.904.65%17,440
Sep 5, 20250.850.870.820.860.861.18%26,591
Sep 4, 20250.870.870.850.850.85-4.49%11,926
Sep 3, 20250.850.890.850.890.891.14%22,742
Sep 2, 20250.910.910.850.880.88-6,196
Sep 1, 20250.930.950.880.880.88-6.38%9,380
Aug 29, 20250.940.940.940.940.94-1.05%15,650
Aug 28, 20250.910.950.850.950.954.40%88,394
Aug 27, 20250.881.100.880.910.918.33%88,576
Aug 26, 20250.871.000.840.840.841.20%115,452
Aug 25, 20250.870.880.830.830.83-28,047
Aug 22, 20250.800.870.800.830.830.61%29,544
Aug 21, 20250.820.850.800.830.83-19,463
Aug 20, 20250.840.890.820.830.83-1.79%88,835
Aug 19, 20250.770.840.770.840.848.39%13,794
Aug 18, 20250.800.820.780.780.78-3.73%11,665
Aug 15, 20250.790.810.790.810.81-4.17%30,503
Aug 14, 20250.840.840.840.840.841.20%5,989
Aug 13, 20250.780.830.780.830.830.61%27,946
Aug 12, 20250.830.830.780.830.83-0.60%42,743
Aug 11, 20250.830.840.830.830.830.61%17,779
Aug 8, 20250.820.830.780.830.830.61%63,732
Aug 7, 20250.790.830.780.820.82-1.20%59,220
Aug 6, 20250.800.830.790.830.83-2.35%73,819
Aug 5, 20250.890.890.830.850.85-2.30%13,737
Aug 4, 20250.890.890.740.870.87-1.14%68,810
Aug 1, 20250.810.950.810.880.887.32%54,156
Jul 31, 20250.810.860.810.820.82-4.65%19,832
Jul 30, 20250.870.960.840.860.863.61%101,099
Jul 29, 20250.860.950.830.830.83-2.35%132,807
Jul 28, 20250.870.900.850.850.85-31,883
Jul 25, 20250.810.850.810.850.856.25%28,025
Jul 24, 20250.800.950.740.800.803.90%66,010
Jul 23, 20250.770.810.730.770.772.67%105,004
Jul 22, 20250.760.780.750.750.75-1.32%32,657
Jul 21, 20250.760.780.760.760.76-2.56%70,892
Jul 18, 20250.820.820.780.780.78-4.88%13,889
Jul 17, 20250.800.820.800.820.823.80%15,519
Jul 16, 20250.820.830.790.790.79-3.66%27,487