Agat Ejendomme A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	2.010	2.030	1.995	2.010	1.799	416,413
2023-08-03	2.010	2.010	2.010	2.010	1.799	3,352
2023-08-02	1.980	2.000	1.970	2.000	1.790	3,569
2023-08-01	2.120	2.120	2.110	2.110	1.888	1,702
2023-07-31	2.000	2.130	2.000	2.130	1.906	46,012
2023-07-28	1.965	2.000	1.965	2.000	1.790	105,220
2023-07-27	1.965	1.965	1.965	1.965	1.759	151
2023-07-26	1.960	1.965	1.960	1.965	1.759	1,630
2023-07-25	1.960	1.960	1.960	1.960	1.754	5,587
2023-07-24	1.985	1.985	1.960	1.960	1.754	38,617
2023-07-21	1.970	1.985	1.960	1.985	1.777	35,584
2023-07-19	1.960	1.960	1.960	1.960	1.754	626
2023-07-18	1.965	1.985	1.965	1.965	1.759	39,330
2023-07-14	1.960	1.960	1.960	1.960	1.754	13,459
2023-07-13	1.950	1.965	1.950	1.950	1.745	6,147
2023-07-12	1.950	1.955	1.950	1.955	1.750	6,874
2023-07-11	1.955	1.955	1.955	1.955	1.750	3,520
2023-07-10	1.955	1.955	1.950	1.950	1.745	20,658
2023-07-06	1.970	1.970	1.970	1.970	1.763	1
2023-07-05	1.965	1.965	1.955	1.955	1.750	3,165
2023-07-04	1.955	1.955	1.955	1.955	1.750	15,631
2023-07-03	1.955	1.955	1.955	1.955	1.750	25,168
2023-06-30	1.950	1.980	1.935	1.980	1.772	426,034
2023-06-29	1.950	1.950	1.950	1.950	1.745	6,425
2023-06-28	1.950	1.950	1.950	1.950	1.745	115,615
2023-06-27	1.950	1.950	1.950	1.950	1.745	279
2023-06-26	1.975	1.975	1.950	1.950	1.745	10,486
2023-06-23	1.950	1.950	1.950	1.950	1.745	10,721
2023-06-22	1.950	1.980	1.950	1.950	1.745	87,565
2023-06-21	1.950	1.955	1.950	1.955	1.750	28,771
2023-06-20	1.950	1.950	1.950	1.950	1.745	33,520
2023-06-19	1.950	1.950	1.950	1.950	1.745	48,074
2023-06-16	1.915	1.955	1.915	1.955	1.750	48,444
2023-06-15	1.905	1.945	1.900	1.945	1.741	65,099
2023-06-14	1.905	1.950	1.905	1.950	1.745	2,626
2023-06-13	1.820	1.925	1.820	1.925	1.723	9,184
2023-06-12	1.945	1.995	1.935	1.995	1.786	33,017
2023-06-09	1.960	1.960	1.960	1.960	1.754	16,889
2023-06-08	1.995	1.995	1.960	1.965	1.759	5,299
2023-06-07	1.950	1.995	1.950	1.995	1.786	32,166
2023-06-06	1.995	1.995	1.970	1.995	1.786	1,615
2023-06-02	1.965	1.970	1.965	1.970	1.763	16,164
2023-06-01	1.945	1.965	1.910	1.965	1.759	62,245
2023-05-31	1.945	1.950	1.945	1.950	1.745	1,093
2023-05-30	1.940	1.940	1.940	1.940	1.736	3,565
2023-05-26	1.905	1.910	1.905	1.905	1.705	14,761
2023-05-25	1.950	1.950	1.945	1.945	1.741	51,286
2023-05-24	1.950	1.950	1.950	1.950	1.745	4,464
2023-05-23	1.950	1.950	1.950	1.950	1.745	24,632
2023-05-22	1.950	1.950	1.950	1.950	1.745	28,492
2023-05-17	1.905	1.950	1.905	1.950	1.745	11,229
2023-05-16	1.950	1.950	1.950	1.950	1.745	27,933
2023-05-15	1.910	1.970	1.910	1.970	1.763	223
2023-05-12	1.980	1.980	1.910	1.980	1.772	12,114
2023-05-11	1.910	1.910	1.910	1.910	1.709	39
2023-05-10	2.000	2.000	1.905	1.905	1.705	8,659
2023-05-09	1.885	1.995	1.885	1.995	1.786	32,845
2023-05-08	1.860	1.885	1.860	1.885	1.687	4,210
2023-05-04	1.995	1.995	1.995	1.995	1.786	13,743
2023-05-03	1.965	1.995	1.965	1.965	1.759	9,907

← NewerPage 14 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.