Genetic Analysis AS (XSAT:GEAN)
Sweden · Delayed Price · Currency is SEK · Price in NOK 0.6700
-0.0400 (-5.63%)
At close: Aug 25, 2026
Genetic Analysis AS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 0.70 | 0.70 | 0.67 | 0.67 | 0.67 | -5.63% | 20,408 |
| Aug 24, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | 1,408 |
| Aug 21, 2026 | 0.69 | 0.71 | 0.69 | 0.71 | 0.71 | 4.41% | 20,356 |
| Aug 19, 2026 | 0.65 | 0.68 | 0.65 | 0.68 | 0.68 | 6.58% | 19,781 |
| Aug 17, 2026 | 0.63 | 0.67 | 0.63 | 0.64 | 0.64 | 0.95% | 43,051 |
| Aug 14, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -6.78% | 908 |
| Aug 11, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 600 |
| Aug 10, 2026 | 0.63 | 0.68 | 0.63 | 0.68 | 0.68 | -0.29% | 77,196 |
| Aug 6, 2026 | 0.61 | 0.68 | 0.58 | 0.68 | 0.68 | 4.62% | 141,777 |
| Aug 5, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 35,105 |
| Aug 4, 2026 | 0.65 | 0.69 | 0.65 | 0.65 | 0.65 | -5.80% | 6,814 |
| Aug 3, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | 709 |
| Jul 31, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | 1,200 |
| Jul 30, 2026 | 0.67 | 0.69 | 0.67 | 0.69 | 0.69 | 4.55% | 13,835 |
| Jul 29, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -4.35% | 1,500 |
| Jul 28, 2026 | 0.67 | 0.69 | 0.67 | 0.69 | 0.69 | 1.47% | 27,206 |
| Jul 27, 2026 | 0.65 | 0.69 | 0.65 | 0.68 | 0.68 | 4.62% | 42,861 |
| Jul 24, 2026 | 0.68 | 0.69 | 0.65 | 0.65 | 0.65 | -2.69% | 10,308 |
| Jul 23, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 617 |
| Jul 22, 2026 | 0.62 | 0.67 | 0.62 | 0.67 | 0.67 | 7.40% | 70,374 |
| Jul 21, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -7.16% | 980 |
| Jul 20, 2026 | 0.62 | 0.67 | 0.62 | 0.67 | 0.67 | 1.52% | 38,761 |
| Jul 17, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -2.94% | 16,200 |
| Jul 16, 2026 | 0.65 | 0.70 | 0.63 | 0.68 | 0.68 | 11.48% | 128,300 |
| Jul 15, 2026 | 0.66 | 0.66 | 0.61 | 0.61 | 0.61 | -7.29% | 5,242 |
| Jul 14, 2026 | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | 7.52% | 5,486 |
| Jul 13, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -4.38% | 5,000 |
| Jul 10, 2026 | 0.61 | 0.64 | 0.61 | 0.64 | 0.64 | - | 26,496 |
| Jul 9, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 1.59% | 10,000 |
| Jul 8, 2026 | 0.68 | 0.68 | 0.63 | 0.63 | 0.63 | -7.35% | 18,125 |
| Jul 7, 2026 | 0.69 | 0.70 | 0.66 | 0.68 | 0.68 | - | 35,076 |
| Jul 6, 2026 | 0.64 | 0.71 | 0.64 | 0.68 | 0.68 | 3.34% | 25,344 |
| Jul 3, 2026 | 0.62 | 0.66 | 0.57 | 0.66 | 0.66 | 5.79% | 143,072 |
| Jul 2, 2026 | 0.63 | 0.66 | 0.62 | 0.62 | 0.62 | -4.31% | 41,920 |
| Jul 1, 2026 | 0.60 | 0.70 | 0.60 | 0.65 | 0.65 | 4.84% | 34,883 |
| Jun 29, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 15,000 |
| Jun 26, 2026 | 0.65 | 0.65 | 0.62 | 0.62 | 0.62 | -8.28% | 16,900 |
| Jun 25, 2026 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 4.00% | 25,027 |
| Jun 23, 2026 | 0.65 | 0.68 | 0.65 | 0.65 | 0.65 | -2.69% | 16,632 |
| Jun 22, 2026 | 0.68 | 0.70 | 0.67 | 0.67 | 0.67 | 1.21% | 30,877 |
| Jun 19, 2026 | 0.68 | 0.68 | 0.66 | 0.66 | 0.66 | - | 24,414 |
| Jun 18, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 4.76% | 3,000 |
| Jun 17, 2026 | 0.66 | 0.66 | 0.63 | 0.63 | 0.63 | 3.28% | 11,890 |
| Jun 16, 2026 | 0.63 | 0.66 | 0.61 | 0.61 | 0.61 | -7.58% | 16,913 |
| Jun 15, 2026 | 0.66 | 0.66 | 0.61 | 0.66 | 0.66 | 3.13% | 21,892 |
| Jun 11, 2026 | 0.68 | 0.68 | 0.64 | 0.64 | 0.64 | -1.54% | 17,838 |
| Jun 10, 2026 | 0.68 | 0.68 | 0.65 | 0.65 | 0.65 | 3.17% | 8,397 |
| Jun 9, 2026 | 0.68 | 0.68 | 0.63 | 0.63 | 0.63 | -10.00% | 14,738 |
| Jun 8, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -4.11% | 15,000 |
| Jun 5, 2026 | 0.69 | 0.73 | 0.69 | 0.73 | 0.73 | 1.39% | 6,866 |