Agat Ejendomme A/S historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-07	1.990	1.990	1.975	1.975	1.768	11,333
2023-11-06	1.990	1.990	1.990	1.990	1.781	772
2023-11-03	1.975	1.975	1.975	1.975	1.768	24,022
2023-11-02	2.030	2.030	1.965	1.975	1.768	24,400
2023-11-01	2.060	2.060	2.060	2.060	1.844	1,117
2023-10-31	1.965	2.000	1.960	2.000	1.790	172,673
2023-10-27	1.940	1.960	1.915	1.960	1.754	4,447
2023-10-26	1.970	1.995	1.960	1.995	1.786	200,297
2023-10-25	1.945	1.960	1.945	1.960	1.754	48,955
2023-10-24	1.945	1.945	1.945	1.945	1.741	1,397
2023-10-23	1.965	1.980	1.965	1.980	1.772	2,175
2023-10-20	1.950	1.990	1.950	1.990	1.781	5,183
2023-10-18	2.000	2.000	1.975	2.000	1.790	1,899
2023-10-17	2.000	2.000	1.965	2.000	1.790	60,514
2023-10-13	1.960	1.960	1.945	1.945	1.741	61,006
2023-10-12	1.960	2.000	1.945	1.995	1.786	26,503
2023-10-11	1.990	1.990	1.990	1.990	1.781	1,229
2023-10-10	1.945	1.980	1.945	1.980	1.772	20,969
2023-10-09	1.935	1.945	1.935	1.945	1.741	17,486
2023-10-06	1.950	1.980	1.950	1.980	1.772	607
2023-10-05	1.945	2.020	1.945	2.020	1.808	2,969
2023-10-04	1.955	1.960	1.955	1.960	1.754	849
2023-10-03	2.000	2.000	2.000	2.000	1.790	42,916
2023-10-02	2.060	2.060	2.000	2.060	1.844	2,828
2023-09-29	2.020	2.040	2.000	2.040	1.826	245,822
2023-09-28	1.980	2.020	1.980	2.020	1.808	175,016
2023-09-27	1.980	1.980	1.980	1.980	1.772	3,604
2023-09-26	2.040	2.040	1.960	1.980	1.772	8,759
2023-09-25	1.955	2.040	1.955	2.040	1.826	223
2023-09-22	1.950	1.955	1.950	1.955	1.750	78,891
2023-09-20	2.040	2.040	1.955	2.040	1.826	2,994
2023-09-19	1.960	1.960	1.950	1.950	1.745	8,939
2023-09-18	2.000	2.000	1.950	1.960	1.754	10,710
2023-09-15	1.950	1.990	1.945	1.990	1.781	116,942
2023-09-14	1.985	1.985	1.985	1.985	1.777	1,117
2023-09-13	2.060	2.060	2.000	2.000	1.790	49,600
2023-09-11	2.020	2.070	2.020	2.070	1.853	11,617
2023-09-08	2.110	2.110	2.110	2.110	1.888	112
2023-09-07	2.100	2.110	2.020	2.110	1.888	5,886
2023-09-06	2.090	2.090	2.000	2.010	1.799	7,055
2023-09-04	2.010	2.100	2.010	2.100	1.880	7,083
2023-09-01	2.090	2.090	2.090	2.090	1.871	112
2023-08-31	2.050	2.110	2.050	2.110	1.888	65,514
2023-08-30	2.080	2.080	2.050	2.050	1.835	51,067
2023-08-29	2.050	2.050	2.050	2.050	1.835	23,345
2023-08-28	2.010	2.050	2.000	2.050	1.835	134,217
2023-08-25	2.010	2.010	2.010	2.010	1.799	1,117
2023-08-24	2.010	2.010	2.010	2.010	1.799	8
2023-08-23	2.010	2.010	2.010	2.010	1.799	726
2023-08-22	2.020	2.020	2.010	2.020	1.808	24,215
2023-08-21	2.020	2.050	2.020	2.050	1.835	11,511
2023-08-18	2.010	2.080	2.010	2.080	1.862	20,317
2023-08-16	2.000	2.000	2.000	2.000	1.790	2,010
2023-08-15	2.000	2.000	2.000	2.000	1.790	2,402
2023-08-14	2.010	2.010	2.000	2.000	1.790	31,074
2023-08-11	2.010	2.010	2.000	2.000	1.790	6,698
2023-08-10	2.000	2.010	2.000	2.010	1.799	38,442
2023-08-09	1.965	2.000	1.965	2.000	1.790	14,134
2023-08-08	2.000	2.000	2.000	2.000	1.790	57,114
2023-08-07	2.000	2.010	2.000	2.000	1.790	98,102

← NewerPage 13 of 21 · 1,220 trading daysOlder →

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.