Skip to main content
Genetic Analysis AS (XSAT:GEAN)
Sweden flag Sweden · Delayed Price · Currency is SEK · Price in NOK
0.630
-0.010 (-1.56%)
At close: Apr 28, 2026

Genetic Analysis AS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.600.630.590.630.63-1.56%26,176
Apr 27, 20260.590.640.590.640.641.59%77,961
Apr 24, 20260.580.630.580.630.630.32%54,227
Apr 23, 20260.610.630.560.630.63-53,137
Apr 22, 20260.600.630.600.630.63-0.32%6,263
Apr 21, 20260.650.650.610.630.63-2.78%130,404
Apr 20, 20260.630.650.630.650.652.86%879
Apr 17, 20260.630.650.630.630.63-0.32%40,900
Apr 16, 20260.680.680.630.630.63-4.24%1,352
Apr 15, 20260.660.670.660.660.664.43%21,000
Apr 14, 20260.660.660.630.630.63-7.06%25,000
Apr 13, 20260.690.690.660.680.68-1.45%8,223
Apr 10, 20260.650.690.650.690.697.81%87,037
Apr 9, 20260.680.690.640.640.64-12.09%28,433
Apr 8, 20260.600.730.580.730.7317.42%71,166
Apr 7, 20260.600.650.580.620.62-0.80%42,150
Apr 1, 20260.600.630.600.630.634.17%14,308
Mar 31, 20260.680.700.600.600.60-7.69%85,537
Mar 30, 20260.620.650.620.650.65-2.26%14,749
Mar 27, 20260.650.680.630.670.672.31%60,123
Mar 25, 20260.580.650.580.650.658.33%12,983
Mar 24, 20260.630.650.600.600.60-4.76%17,597
Mar 23, 20260.610.630.580.630.63-1.56%26,134
Mar 20, 20260.650.650.640.640.64-1,620
Mar 19, 20260.650.700.590.640.644.07%112,810
Mar 18, 20260.630.630.610.620.62-3.91%40,000
Mar 17, 20260.640.640.640.640.64-4.48%2,292
Mar 16, 20260.600.670.600.670.674.69%27,300
Mar 13, 20260.640.690.640.640.64-3.03%20,481
Mar 12, 20260.660.710.660.660.663.13%56,518
Mar 11, 20260.610.660.600.640.644.92%68,553
Mar 10, 20260.680.680.610.610.61-9.63%27,873
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