Agat Ejendomme A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	1.980	1.980	1.980	1.980	1.772	8,142
2023-05-01	1.985	1.985	1.865	1.965	1.759	25,425
2023-04-28	1.985	1.990	1.985	1.990	1.781	7,482
2023-04-27	2.000	2.010	1.985	1.985	1.777	39,137
2023-04-25	1.985	1.985	1.985	1.985	1.777	8,939
2023-04-24	1.980	1.985	1.980	1.985	1.777	4,644
2023-04-21	1.985	1.985	1.985	1.985	1.777	16,797
2023-04-20	1.980	1.980	1.980	1.980	1.772	825
2023-04-19	1.980	1.980	1.980	1.980	1.772	1,010
2023-04-18	1.980	1.995	1.980	1.985	1.777	102,286
2023-04-17	1.970	2.020	1.950	1.950	1.745	992,941
2023-04-14	1.955	1.955	1.955	1.955	1.750	1,765
2023-04-13	1.955	1.955	1.950	1.955	1.750	71,807
2023-04-12	1.950	1.950	1.950	1.950	1.745	307,587
2023-04-11	1.965	1.965	1.950	1.950	1.745	14,160
2023-04-04	1.990	1.990	1.965	1.965	1.759	2,523
2023-04-03	1.950	1.965	1.950	1.960	1.754	856
2023-03-31	1.950	1.950	1.945	1.950	1.745	402,587
2023-03-30	1.880	1.950	1.845	1.950	1.745	81,963
2023-03-29	1.900	1.980	1.815	1.975	1.768	81,812
2023-03-28	1.930	2.000	1.870	2.000	1.790	10,952
2023-03-24	2.000	2.020	1.940	2.020	1.808	885
2023-03-23	2.000	2.000	2.000	2.000	1.790	6,969
2023-03-22	1.960	1.960	1.960	1.960	1.754	223
2023-03-21	1.960	1.960	1.960	1.960	1.754	7,122
2023-03-20	1.965	2.000	1.965	2.000	1.790	3,911
2023-03-17	2.070	2.070	1.960	2.070	1.853	5,885
2023-03-16	2.080	2.080	1.950	2.070	1.853	9,897
2023-03-15	2.000	2.000	1.955	2.000	1.790	8,004
2023-03-14	2.020	2.090	2.020	2.090	1.871	18,913
2023-03-13	2.030	2.030	1.960	2.020	1.808	36,324
2023-03-10	2.030	2.030	1.965	2.030	1.817	36,951
2023-03-09	1.955	2.000	1.955	2.000	1.790	41,749
2023-03-08	2.000	2.000	1.980	1.980	1.772	5,926
2023-03-07	2.030	2.030	1.970	1.980	1.772	5,098
2023-03-06	1.980	2.030	1.975	2.030	1.817	15,749
2023-03-03	1.955	2.040	1.955	2.040	1.826	29,363
2023-03-02	2.000	2.000	2.000	2.000	1.790	5,073
2023-03-01	1.950	2.030	1.950	2.030	1.817	193,873
2023-02-28	1.950	1.950	1.950	1.950	1.745	1,185
2023-02-27	1.950	1.970	1.950	1.965	1.759	56,363
2023-02-24	1.950	1.950	1.950	1.950	1.745	56,240
2023-02-23	1.975	1.975	1.880	1.950	1.745	101,158
2023-02-22	1.885	1.980	1.880	1.980	1.772	1,676
2023-02-21	1.890	1.890	1.885	1.885	1.687	17,923
2023-02-20	1.990	1.995	1.900	1.900	1.701	55,415
2023-02-17	1.900	1.930	1.900	1.930	1.727	26,018
2023-02-16	1.865	1.900	1.865	1.900	1.701	432
2023-02-15	1.855	1.900	1.855	1.900	1.701	5,415
2023-02-14	1.860	1.900	1.850	1.900	1.701	38,806
2023-02-13	1.890	1.890	1.860	1.860	1.665	37,439
2023-02-10	1.900	1.980	1.870	1.980	1.772	55,474
2023-02-09	1.850	1.985	1.850	1.975	1.768	119,162
2023-02-08	1.860	1.910	1.855	1.900	1.701	1,813
2023-02-07	1.850	1.910	1.850	1.860	1.665	4,629
2023-02-06	1.910	1.910	1.850	1.910	1.709	57,691
2023-02-03	1.880	1.910	1.850	1.910	1.709	35,714
2023-02-02	1.865	1.910	1.850	1.880	1.683	55,945
2023-02-01	1.870	1.870	1.850	1.870	1.674	13,689
2023-01-31	1.850	1.870	1.850	1.870	1.674	30,486

← NewerPage 15 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.