Agat Ejendomme A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-05 | 1.660 | 1.700 | 1.660 | 1.700 | 1.522 | 13,297 |
| 2024-02-02 | 1.685 | 1.750 | 1.660 | 1.750 | 1.566 | 68,892 |
| 2024-02-01 | 1.655 | 1.755 | 1.645 | 1.755 | 1.571 | 135,863 |
| 2024-01-31 | 1.700 | 1.700 | 1.700 | 1.700 | 1.522 | 42 |
| 2024-01-30 | 1.700 | 1.710 | 1.655 | 1.695 | 1.517 | 18,552 |
| 2024-01-29 | 1.670 | 1.700 | 1.655 | 1.700 | 1.522 | 61,297 |
| 2024-01-26 | 1.660 | 1.760 | 1.660 | 1.660 | 1.486 | 65,063 |
| 2024-01-25 | 1.650 | 1.700 | 1.650 | 1.700 | 1.522 | 81,723 |
| 2024-01-24 | 1.715 | 1.805 | 1.635 | 1.640 | 1.468 | 339,022 |
| 2024-01-23 | 1.680 | 1.720 | 1.675 | 1.720 | 1.539 | 76,717 |
| 2024-01-22 | 1.800 | 1.805 | 1.670 | 1.805 | 1.616 | 67,464 |
| 2024-01-19 | 1.780 | 1.870 | 1.665 | 1.810 | 1.620 | 131,382 |
| 2024-01-18 | 1.745 | 1.805 | 1.710 | 1.805 | 1.616 | 70,874 |
| 2024-01-17 | 1.755 | 1.815 | 1.740 | 1.815 | 1.624 | 103,056 |
| 2024-01-16 | 1.790 | 1.825 | 1.790 | 1.790 | 1.602 | 12,802 |
| 2024-01-15 | 1.740 | 1.835 | 1.740 | 1.800 | 1.611 | 173,704 |
| 2024-01-12 | 1.875 | 1.890 | 1.870 | 1.890 | 1.692 | 95,660 |
| 2024-01-11 | 1.890 | 1.890 | 1.880 | 1.890 | 1.692 | 12,994 |
| 2024-01-10 | 1.890 | 1.890 | 1.865 | 1.875 | 1.678 | 128,599 |
| 2024-01-09 | 1.885 | 1.890 | 1.885 | 1.885 | 1.687 | 10,279 |
| 2024-01-05 | 1.890 | 1.890 | 1.885 | 1.890 | 1.692 | 45,946 |
| 2024-01-04 | 1.890 | 1.900 | 1.885 | 1.890 | 1.692 | 33,754 |
| 2024-01-03 | 1.890 | 1.890 | 1.840 | 1.885 | 1.687 | 27,352 |
| 2024-01-02 | 1.945 | 1.945 | 1.945 | 1.945 | 1.741 | 2,682 |
| 2023-12-29 | 1.830 | 1.900 | 1.830 | 1.900 | 1.701 | 716,177 |
| 2023-12-28 | 1.830 | 1.875 | 1.830 | 1.830 | 1.638 | 24,198 |
| 2023-12-27 | 1.815 | 1.840 | 1.810 | 1.830 | 1.638 | 53,325 |
| 2023-12-22 | 1.860 | 1.890 | 1.815 | 1.890 | 1.692 | 27,865 |
| 2023-12-21 | 1.890 | 1.895 | 1.800 | 1.855 | 1.660 | 51,910 |
| 2023-12-20 | 1.800 | 1.880 | 1.795 | 1.880 | 1.683 | 105,754 |
| 2023-12-19 | 1.800 | 1.835 | 1.765 | 1.835 | 1.642 | 86,705 |
| 2023-12-18 | 1.765 | 1.810 | 1.765 | 1.805 | 1.616 | 81,694 |
| 2023-12-15 | 1.835 | 1.835 | 1.750 | 1.820 | 1.629 | 137,887 |
| 2023-12-14 | 1.885 | 1.885 | 1.800 | 1.835 | 1.642 | 72,295 |
| 2023-12-13 | 1.930 | 1.930 | 1.880 | 1.880 | 1.683 | 60,145 |
| 2023-12-12 | 1.975 | 1.975 | 1.910 | 1.930 | 1.727 | 11,912 |
| 2023-12-11 | 1.880 | 1.990 | 1.880 | 1.975 | 1.768 | 16,295 |
| 2023-12-08 | 1.880 | 1.900 | 1.880 | 1.900 | 1.701 | 24,815 |
| 2023-12-07 | 1.910 | 1.910 | 1.910 | 1.910 | 1.709 | 335 |
| 2023-12-06 | 1.885 | 1.885 | 1.880 | 1.880 | 1.683 | 54,914 |
| 2023-12-05 | 1.860 | 1.950 | 1.860 | 1.880 | 1.683 | 12,476 |
| 2023-12-04 | 1.925 | 1.930 | 1.910 | 1.910 | 1.709 | 3,883 |
| 2023-12-01 | 1.995 | 1.995 | 1.930 | 1.970 | 1.763 | 2,225 |
| 2023-11-30 | 1.900 | 1.960 | 1.900 | 1.960 | 1.754 | 121,853 |
| 2023-11-29 | 1.880 | 1.925 | 1.865 | 1.925 | 1.723 | 149,721 |
| 2023-11-28 | 1.900 | 1.940 | 1.900 | 1.940 | 1.736 | 149,736 |
| 2023-11-27 | 1.900 | 1.900 | 1.900 | 1.900 | 1.701 | 12,721 |
| 2023-11-24 | 1.910 | 1.910 | 1.905 | 1.905 | 1.705 | 4,469 |
| 2023-11-23 | 1.910 | 1.910 | 1.910 | 1.910 | 1.709 | 39 |
| 2023-11-22 | 1.905 | 1.955 | 1.905 | 1.955 | 1.750 | 5,978 |
| 2023-11-21 | 1.930 | 1.950 | 1.920 | 1.950 | 1.745 | 391 |
| 2023-11-20 | 1.910 | 1.930 | 1.905 | 1.930 | 1.727 | 1,265 |
| 2023-11-17 | 1.915 | 1.915 | 1.900 | 1.905 | 1.705 | 5,018 |
| 2023-11-16 | 1.910 | 1.915 | 1.900 | 1.910 | 1.709 | 12,774 |
| 2023-11-15 | 1.920 | 1.980 | 1.905 | 1.980 | 1.772 | 26,813 |
| 2023-11-14 | 1.930 | 1.930 | 1.885 | 1.885 | 1.687 | 1,415 |
| 2023-11-13 | 1.960 | 1.960 | 1.925 | 1.925 | 1.723 | 18,369 |
| 2023-11-10 | 2.010 | 2.010 | 1.960 | 1.960 | 1.754 | 1,632 |
| 2023-11-09 | 1.965 | 1.990 | 1.960 | 1.990 | 1.781 | 56,401 |
| 2023-11-08 | 1.975 | 1.975 | 1.965 | 1.965 | 1.759 | 13,134 |
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.