Agat Ejendomme A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 1.590 | 1.590 | 1.520 | 1.580 | 1.414 | 3,347 |
| 2024-08-01 | 1.520 | 1.570 | 1.520 | 1.570 | 1.405 | 21,453 |
| 2024-07-31 | 1.540 | 1.600 | 1.500 | 1.600 | 1.432 | 204,394 |
| 2024-07-30 | 1.500 | 1.540 | 1.500 | 1.540 | 1.378 | 37,221 |
| 2024-07-29 | 1.540 | 1.540 | 1.540 | 1.540 | 1.378 | 112 |
| 2024-07-25 | 1.500 | 1.540 | 1.500 | 1.540 | 1.378 | 11,184 |
| 2024-07-24 | 1.500 | 1.540 | 1.500 | 1.540 | 1.378 | 19,016 |
| 2024-07-23 | 1.490 | 1.510 | 1.490 | 1.490 | 1.334 | 14,750 |
| 2024-07-22 | 1.550 | 1.550 | 1.550 | 1.550 | 1.387 | 15,676 |
| 2024-07-19 | 1.500 | 1.500 | 1.500 | 1.500 | 1.343 | 134 |
| 2024-07-18 | 1.500 | 1.500 | 1.500 | 1.500 | 1.343 | 2,218 |
| 2024-07-17 | 1.500 | 1.510 | 1.500 | 1.500 | 1.343 | 742 |
| 2024-07-16 | 1.510 | 1.520 | 1.510 | 1.520 | 1.360 | 22,609 |
| 2024-07-15 | 1.520 | 1.550 | 1.490 | 1.510 | 1.351 | 21,868 |
| 2024-07-12 | 1.500 | 1.550 | 1.500 | 1.550 | 1.387 | 5,181 |
| 2024-07-11 | 1.510 | 1.530 | 1.510 | 1.530 | 1.369 | 5,470 |
| 2024-07-10 | 1.560 | 1.560 | 1.510 | 1.550 | 1.387 | 4,379 |
| 2024-07-09 | 1.520 | 1.520 | 1.500 | 1.510 | 1.351 | 2,350 |
| 2024-07-08 | 1.510 | 1.520 | 1.510 | 1.510 | 1.351 | 9,888 |
| 2024-07-05 | 1.560 | 1.560 | 1.500 | 1.530 | 1.369 | 4,905 |
| 2024-07-04 | 1.520 | 1.520 | 1.500 | 1.520 | 1.360 | 56,877 |
| 2024-07-03 | 1.570 | 1.570 | 1.530 | 1.530 | 1.369 | 36,451 |
| 2024-07-02 | 1.570 | 1.570 | 1.570 | 1.570 | 1.405 | 2,797 |
| 2024-07-01 | 1.640 | 1.640 | 1.560 | 1.560 | 1.396 | 23,569 |
| 2024-06-28 | 1.510 | 1.630 | 1.500 | 1.600 | 1.432 | 103,744 |
| 2024-06-27 | 1.580 | 1.580 | 1.500 | 1.500 | 1.343 | 15,480 |
| 2024-06-26 | 1.570 | 1.570 | 1.520 | 1.540 | 1.378 | 18,740 |
| 2024-06-25 | 1.590 | 1.590 | 1.510 | 1.510 | 1.351 | 6,108 |
| 2024-06-24 | 1.600 | 1.600 | 1.480 | 1.590 | 1.423 | 121,721 |
| 2024-06-21 | 1.560 | 1.600 | 1.530 | 1.600 | 1.432 | 13,913 |
| 2024-06-20 | 1.550 | 1.560 | 1.550 | 1.560 | 1.396 | 15,876 |
| 2024-06-19 | 1.620 | 1.620 | 1.550 | 1.550 | 1.387 | 12,430 |
| 2024-06-18 | 1.550 | 1.620 | 1.550 | 1.620 | 1.450 | 2,097 |
| 2024-06-14 | 1.600 | 1.600 | 1.500 | 1.600 | 1.432 | 138,636 |
| 2024-06-13 | 1.600 | 1.600 | 1.540 | 1.600 | 1.432 | 158,298 |
| 2024-06-12 | 1.600 | 1.600 | 1.540 | 1.600 | 1.432 | 57,638 |
| 2024-06-11 | 1.600 | 1.600 | 1.600 | 1.600 | 1.432 | 83,799 |
| 2024-06-10 | 1.560 | 1.630 | 1.550 | 1.630 | 1.459 | 4,238 |
| 2024-06-07 | 1.580 | 1.640 | 1.580 | 1.640 | 1.468 | 9,339 |
| 2024-06-06 | 1.630 | 1.640 | 1.590 | 1.600 | 1.432 | 3,632 |
| 2024-06-04 | 1.610 | 1.640 | 1.610 | 1.640 | 1.468 | 1,347 |
| 2024-06-03 | 1.610 | 1.640 | 1.610 | 1.640 | 1.468 | 15,373 |
| 2024-05-31 | 1.600 | 1.600 | 1.600 | 1.600 | 1.432 | 15,475 |
| 2024-05-30 | 1.650 | 1.650 | 1.600 | 1.600 | 1.432 | 44,240 |
| 2024-05-29 | 1.580 | 1.650 | 1.570 | 1.650 | 1.477 | 17,879 |
| 2024-05-28 | 1.590 | 1.590 | 1.580 | 1.580 | 1.414 | 7,977 |
| 2024-05-27 | 1.600 | 1.620 | 1.570 | 1.620 | 1.450 | 25,487 |
| 2024-05-24 | 1.610 | 1.610 | 1.610 | 1.610 | 1.441 | 251 |
| 2024-05-23 | 1.610 | 1.650 | 1.590 | 1.620 | 1.450 | 93,477 |
| 2024-05-22 | 1.590 | 1.610 | 1.590 | 1.610 | 1.441 | 2,476 |
| 2024-05-21 | 1.600 | 1.620 | 1.590 | 1.600 | 1.432 | 37,343 |
| 2024-05-17 | 1.610 | 1.650 | 1.600 | 1.650 | 1.477 | 12,813 |
| 2024-05-16 | 1.650 | 1.650 | 1.600 | 1.600 | 1.432 | 25,628 |
| 2024-05-15 | 1.650 | 1.650 | 1.650 | 1.650 | 1.477 | 22,777 |
| 2024-05-14 | 1.650 | 1.650 | 1.640 | 1.640 | 1.468 | 161 |
| 2024-05-13 | 1.670 | 1.670 | 1.600 | 1.600 | 1.432 | 59,097 |
| 2024-05-08 | 1.600 | 1.650 | 1.600 | 1.650 | 1.477 | 23,508 |
| 2024-05-07 | 1.660 | 1.660 | 1.560 | 1.630 | 1.459 | 46,629 |
| 2024-05-06 | 1.630 | 1.630 | 1.620 | 1.630 | 1.459 | 29,545 |
| 2024-05-03 | 1.630 | 1.650 | 1.630 | 1.640 | 1.468 | 16,310 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.