Agat Ejendomme A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-30 | 1.850 | 1.865 | 1.850 | 1.850 | 1.656 | 127,297 |
| 2023-01-27 | 1.850 | 1.850 | 1.850 | 1.850 | 1.656 | 61,947 |
| 2023-01-26 | 1.770 | 1.850 | 1.770 | 1.850 | 1.656 | 67,623 |
| 2023-01-24 | 1.790 | 1.805 | 1.790 | 1.805 | 1.616 | 12,717 |
| 2023-01-23 | 1.820 | 1.840 | 1.790 | 1.830 | 1.638 | 41,746 |
| 2023-01-20 | 1.815 | 1.840 | 1.800 | 1.840 | 1.647 | 16,566 |
| 2023-01-19 | 1.815 | 1.815 | 1.815 | 1.815 | 1.624 | 6,546 |
| 2023-01-18 | 1.840 | 1.840 | 1.815 | 1.840 | 1.647 | 1,832 |
| 2023-01-17 | 1.850 | 1.850 | 1.850 | 1.850 | 1.656 | 4,202 |
| 2023-01-16 | 1.815 | 1.850 | 1.800 | 1.850 | 1.656 | 90,873 |
| 2023-01-13 | 1.870 | 1.870 | 1.840 | 1.870 | 1.674 | 3,657 |
| 2023-01-12 | 1.840 | 1.870 | 1.840 | 1.870 | 1.674 | 61,352 |
| 2023-01-11 | 1.840 | 1.885 | 1.840 | 1.840 | 1.647 | 127,752 |
| 2023-01-10 | 1.840 | 1.840 | 1.840 | 1.840 | 1.647 | 76,030 |
| 2023-01-09 | 1.840 | 1.885 | 1.840 | 1.885 | 1.687 | 52,940 |
| 2023-01-06 | 1.840 | 1.890 | 1.840 | 1.890 | 1.692 | 24,550 |
| 2023-01-05 | 1.900 | 1.900 | 1.840 | 1.840 | 1.647 | 62,133 |
| 2023-01-04 | 1.880 | 1.880 | 1.865 | 1.865 | 1.669 | 13,137 |
| 2023-01-03 | 1.845 | 1.860 | 1.845 | 1.845 | 1.651 | 29,571 |
| 2023-01-02 | 1.840 | 1.850 | 1.840 | 1.845 | 1.651 | 92,728 |
| 2022-12-30 | 1.800 | 1.845 | 1.760 | 1.845 | 1.651 | 288,366 |
| 2022-12-29 | 1.800 | 1.820 | 1.800 | 1.820 | 1.629 | 60,905 |
| 2022-12-28 | 1.800 | 1.860 | 1.800 | 1.800 | 1.611 | 51,499 |
| 2022-12-27 | 1.800 | 1.810 | 1.800 | 1.800 | 1.611 | 68,722 |
| 2022-12-23 | 1.845 | 1.845 | 1.800 | 1.800 | 1.611 | 448,526 |
| 2022-12-22 | 1.800 | 1.840 | 1.800 | 1.840 | 1.647 | 53,847 |
| 2022-12-21 | 1.795 | 1.830 | 1.790 | 1.800 | 1.611 | 278,502 |
| 2022-12-20 | 1.660 | 1.715 | 1.660 | 1.675 | 1.499 | 32,328 |
| 2022-12-19 | 1.620 | 1.670 | 1.620 | 1.660 | 1.486 | 1,098,907 |
| 2022-12-16 | 1.750 | 1.750 | 1.555 | 1.620 | 1.450 | 408,118 |
| 2022-12-15 | 1.730 | 1.755 | 1.730 | 1.750 | 1.566 | 186,335 |
| 2022-12-14 | 1.795 | 1.795 | 1.715 | 1.770 | 1.584 | 96,473 |
| 2022-12-13 | 1.750 | 1.795 | 1.750 | 1.795 | 1.607 | 67,461 |
| 2022-12-12 | 1.680 | 1.750 | 1.680 | 1.750 | 1.566 | 44,184 |
| 2022-12-09 | 1.685 | 1.750 | 1.680 | 1.750 | 1.566 | 68,978 |
| 2022-12-08 | 1.685 | 1.785 | 1.680 | 1.720 | 1.539 | 23,701 |
| 2022-12-07 | 1.690 | 1.720 | 1.690 | 1.720 | 1.539 | 950 |
| 2022-12-06 | 1.725 | 1.725 | 1.620 | 1.720 | 1.539 | 127,432 |
| 2022-12-05 | 1.760 | 1.760 | 1.725 | 1.755 | 1.571 | 199,438 |
| 2022-12-02 | 1.800 | 1.800 | 1.725 | 1.790 | 1.602 | 111,811 |
| 2022-12-01 | 1.840 | 1.840 | 1.800 | 1.830 | 1.638 | 78,580 |
| 2022-11-30 | 1.850 | 1.860 | 1.840 | 1.860 | 1.665 | 26,941 |
| 2022-11-29 | 1.860 | 1.900 | 1.860 | 1.900 | 1.701 | 12,449 |
| 2022-11-28 | 1.860 | 1.860 | 1.810 | 1.850 | 1.656 | 32,627 |
| 2022-11-25 | 1.870 | 1.925 | 1.870 | 1.925 | 1.723 | 7,753 |
| 2022-11-24 | 1.950 | 1.950 | 1.875 | 1.945 | 1.741 | 12,060 |
| 2022-11-23 | 1.920 | 1.950 | 1.880 | 1.950 | 1.745 | 4,475 |
| 2022-11-22 | 1.920 | 1.920 | 1.920 | 1.920 | 1.718 | 11,067 |
| 2022-11-21 | 1.880 | 1.955 | 1.875 | 1.955 | 1.750 | 8,324 |
| 2022-11-18 | 1.870 | 1.975 | 1.870 | 1.975 | 1.768 | 31,904 |
| 2022-11-17 | 1.885 | 1.965 | 1.865 | 1.950 | 1.745 | 34,803 |
| 2022-11-16 | 1.920 | 1.965 | 1.865 | 1.965 | 1.759 | 47,299 |
| 2022-11-15 | 1.885 | 1.975 | 1.810 | 1.975 | 1.768 | 131,168 |
| 2022-11-14 | 1.970 | 1.980 | 1.880 | 1.980 | 1.772 | 44,885 |
| 2022-11-11 | 2.030 | 2.030 | 1.880 | 1.975 | 1.768 | 4,207 |
| 2022-11-10 | 1.900 | 1.900 | 1.900 | 1.900 | 1.701 | 4,865 |
| 2022-11-09 | 1.880 | 1.900 | 1.875 | 1.900 | 1.701 | 9,183 |
| 2022-11-08 | 1.885 | 1.905 | 1.880 | 1.900 | 1.701 | 12,521 |
| 2022-11-07 | 1.905 | 1.920 | 1.900 | 1.920 | 1.718 | 44,898 |
| 2022-11-04 | 1.920 | 1.920 | 1.910 | 1.910 | 1.709 | 118 |
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.