Agat Ejendomme A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1.630 | 1.630 | 1.630 | 1.630 | 1.459 | 1,303 |
| 2024-05-01 | 1.630 | 1.630 | 1.630 | 1.630 | 1.459 | 1,797 |
| 2024-04-30 | 1.630 | 1.630 | 1.630 | 1.630 | 1.459 | 2,058 |
| 2024-04-29 | 1.660 | 1.660 | 1.620 | 1.630 | 1.459 | 31,145 |
| 2024-04-26 | 1.670 | 1.670 | 1.670 | 1.670 | 1.495 | 469 |
| 2024-04-25 | 1.650 | 1.650 | 1.650 | 1.650 | 1.477 | 28 |
| 2024-04-24 | 1.640 | 1.670 | 1.640 | 1.650 | 1.477 | 4,554 |
| 2024-04-23 | 1.630 | 1.630 | 1.630 | 1.630 | 1.459 | 7,933 |
| 2024-04-22 | 1.690 | 1.690 | 1.630 | 1.630 | 1.459 | 21,311 |
| 2024-04-19 | 1.630 | 1.680 | 1.630 | 1.680 | 1.504 | 8,412 |
| 2024-04-18 | 1.650 | 1.650 | 1.650 | 1.650 | 1.477 | 4,241 |
| 2024-04-17 | 1.670 | 1.690 | 1.670 | 1.690 | 1.513 | 55,796 |
| 2024-04-16 | 1.640 | 1.640 | 1.640 | 1.640 | 1.468 | 67 |
| 2024-04-15 | 1.680 | 1.680 | 1.680 | 1.680 | 1.504 | 221 |
| 2024-04-12 | 1.650 | 1.650 | 1.640 | 1.650 | 1.477 | 14,372 |
| 2024-04-11 | 1.650 | 1.690 | 1.650 | 1.690 | 1.513 | 59,194 |
| 2024-04-10 | 1.690 | 1.690 | 1.640 | 1.650 | 1.477 | 31,816 |
| 2024-04-09 | 1.690 | 1.690 | 1.690 | 1.690 | 1.513 | 112 |
| 2024-04-08 | 1.660 | 1.690 | 1.650 | 1.690 | 1.513 | 1,030 |
| 2024-04-05 | 1.650 | 1.690 | 1.650 | 1.690 | 1.513 | 50,434 |
| 2024-04-04 | 1.650 | 1.660 | 1.650 | 1.660 | 1.486 | 1,493 |
| 2024-04-03 | 1.650 | 1.700 | 1.650 | 1.670 | 1.495 | 4,504 |
| 2024-04-02 | 1.690 | 1.710 | 1.660 | 1.690 | 1.513 | 8,487 |
| 2024-03-27 | 1.690 | 1.710 | 1.655 | 1.695 | 1.517 | 92,143 |
| 2024-03-26 | 1.690 | 1.690 | 1.680 | 1.680 | 1.504 | 816 |
| 2024-03-25 | 1.680 | 1.680 | 1.680 | 1.680 | 1.504 | 950 |
| 2024-03-22 | 1.690 | 1.690 | 1.690 | 1.690 | 1.513 | 336 |
| 2024-03-21 | 1.685 | 1.690 | 1.680 | 1.690 | 1.513 | 5,063 |
| 2024-03-20 | 1.680 | 1.690 | 1.680 | 1.685 | 1.508 | 27,855 |
| 2024-03-19 | 1.685 | 1.685 | 1.685 | 1.685 | 1.508 | 3,473 |
| 2024-03-18 | 1.700 | 1.715 | 1.700 | 1.715 | 1.535 | 4,551 |
| 2024-03-15 | 1.725 | 1.725 | 1.705 | 1.705 | 1.526 | 18,596 |
| 2024-03-14 | 1.730 | 1.730 | 1.655 | 1.715 | 1.535 | 3,710 |
| 2024-03-13 | 1.630 | 1.700 | 1.630 | 1.700 | 1.522 | 73,598 |
| 2024-03-12 | 1.655 | 1.655 | 1.625 | 1.625 | 1.454 | 91,869 |
| 2024-03-11 | 1.690 | 1.690 | 1.655 | 1.660 | 1.486 | 2,282 |
| 2024-03-08 | 1.700 | 1.700 | 1.650 | 1.650 | 1.477 | 9,736 |
| 2024-03-07 | 1.710 | 1.710 | 1.650 | 1.655 | 1.481 | 9,978 |
| 2024-03-06 | 1.710 | 1.710 | 1.645 | 1.700 | 1.522 | 64,678 |
| 2024-03-05 | 1.645 | 1.670 | 1.645 | 1.670 | 1.495 | 581 |
| 2024-03-04 | 1.640 | 1.715 | 1.640 | 1.640 | 1.468 | 37,238 |
| 2024-03-01 | 1.720 | 1.720 | 1.660 | 1.700 | 1.522 | 37,269 |
| 2024-02-29 | 1.695 | 1.720 | 1.680 | 1.720 | 1.539 | 39,127 |
| 2024-02-28 | 1.650 | 1.660 | 1.650 | 1.660 | 1.486 | 339 |
| 2024-02-27 | 1.640 | 1.650 | 1.640 | 1.650 | 1.477 | 17,499 |
| 2024-02-26 | 1.710 | 1.710 | 1.650 | 1.700 | 1.522 | 18,407 |
| 2024-02-23 | 1.660 | 1.710 | 1.660 | 1.710 | 1.530 | 2,251 |
| 2024-02-22 | 1.695 | 1.695 | 1.650 | 1.650 | 1.477 | 22,439 |
| 2024-02-21 | 1.710 | 1.710 | 1.650 | 1.650 | 1.477 | 16,261 |
| 2024-02-20 | 1.710 | 1.710 | 1.710 | 1.710 | 1.530 | 11 |
| 2024-02-19 | 1.725 | 1.725 | 1.670 | 1.700 | 1.522 | 82,559 |
| 2024-02-16 | 1.700 | 1.710 | 1.675 | 1.710 | 1.530 | 43,253 |
| 2024-02-15 | 1.720 | 1.720 | 1.675 | 1.720 | 1.539 | 24,872 |
| 2024-02-14 | 1.680 | 1.715 | 1.680 | 1.715 | 1.535 | 11,207 |
| 2024-02-13 | 1.685 | 1.730 | 1.670 | 1.715 | 1.535 | 64,687 |
| 2024-02-12 | 1.750 | 1.750 | 1.665 | 1.740 | 1.557 | 172,943 |
| 2024-02-09 | 1.750 | 1.800 | 1.745 | 1.745 | 1.562 | 44,693 |
| 2024-02-08 | 1.750 | 1.770 | 1.705 | 1.750 | 1.566 | 32,420 |
| 2024-02-07 | 1.735 | 1.735 | 1.690 | 1.690 | 1.513 | 68,160 |
| 2024-02-06 | 1.700 | 1.745 | 1.700 | 1.710 | 1.530 | 48,066 |
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.