Agat Ejendomme A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	1.950	1.955	1.900	1.955	1.750	8,912
2022-11-02	1.980	1.980	1.950	1.950	1.745	276,521
2022-11-01	1.990	2.000	1.990	1.990	1.781	16,928
2022-10-31	1.980	1.980	1.900	1.980	1.772	130,384
2022-10-28	1.910	1.975	1.905	1.975	1.768	6,601
2022-10-27	1.950	1.950	1.950	1.950	1.745	3,464
2022-10-26	1.935	1.975	1.905	1.975	1.768	653
2022-10-24	1.920	1.935	1.920	1.930	1.727	1,780
2022-10-21	1.900	1.930	1.880	1.920	1.718	8,693
2022-10-19	1.900	1.930	1.900	1.930	1.727	358
2022-10-18	1.930	1.930	1.930	1.930	1.727	11,457
2022-10-17	1.850	1.995	1.810	1.880	1.683	13,185
2022-10-14	1.885	1.965	1.870	1.965	1.759	31,847
2022-10-13	1.890	1.995	1.890	1.990	1.781	1,312
2022-10-12	1.960	1.965	1.900	1.965	1.759	4,514
2022-10-11	2.020	2.020	1.880	1.960	1.754	36,464
2022-10-10	1.860	1.950	1.860	1.950	1.745	24,951
2022-10-07	1.940	1.940	1.910	1.910	1.709	35,079
2022-10-05	1.960	1.990	1.950	1.970	1.763	20,775
2022-10-04	1.970	1.970	1.970	1.970	1.763	377
2022-10-03	2.010	2.010	1.970	2.000	1.790	224,636
2022-09-30	1.920	2.010	1.920	2.000	1.790	73,642
2022-09-29	1.945	2.010	1.900	2.000	1.790	65,772
2022-09-28	2.000	2.000	1.955	2.000	1.790	807
2022-09-27	1.955	2.010	1.950	2.010	1.799	9,168
2022-09-26	1.955	2.020	1.955	2.010	1.799	7,598
2022-09-23	1.960	1.990	1.960	1.990	1.781	5,251
2022-09-21	2.000	2.010	1.950	2.010	1.799	122,911
2022-09-20	2.050	2.060	2.000	2.060	1.844	197,078
2022-09-19	2.010	2.040	1.950	2.040	1.826	86,585
2022-09-16	2.050	2.050	2.030	2.030	1.817	17,877
2022-09-15	2.050	2.080	2.050	2.080	1.862	2,378
2022-09-14	2.080	2.100	2.050	2.100	1.880	54,546
2022-09-13	2.100	2.100	2.060	2.080	1.862	87,159
2022-09-12	2.110	2.110	2.100	2.100	1.880	144,054
2022-09-09	2.090	2.110	2.090	2.100	1.880	123,093
2022-09-08	2.060	2.090	2.050	2.090	1.871	41,417
2022-09-07	2.100	2.100	2.050	2.100	1.880	270,337
2022-09-06	2.130	2.130	2.100	2.110	1.888	137,724
2022-09-05	2.100	2.120	2.100	2.120	1.897	11,192
2022-09-02	2.140	2.140	2.110	2.110	1.888	49,857
2022-09-01	2.100	2.110	2.100	2.110	1.888	111,732
2022-08-31	2.050	2.110	2.050	2.110	1.888	420
2022-08-30	2.150	2.160	2.150	2.150	1.924	307,458
2022-08-29	2.160	2.170	2.070	2.070	1.853	198,206
2022-08-26	2.160	2.160	2.160	2.160	1.933	4,653
2022-08-25	2.180	2.180	2.160	2.160	1.933	83,240
2022-08-24	2.160	2.190	2.160	2.180	1.951	36,927
2022-08-23	2.150	2.180	2.150	2.160	1.933	3,190
2022-08-22	2.180	2.180	2.150	2.160	1.933	89,379
2022-08-19	2.190	2.190	2.140	2.180	1.951	245,483
2022-08-18	2.150	2.180	2.150	2.150	1.924	1,459
2022-08-17	2.130	2.140	2.130	2.140	1.915	7,096
2022-08-16	2.150	2.150	2.140	2.140	1.915	27,933
2022-08-15	2.180	2.180	2.130	2.150	1.924	59,780
2022-08-12	2.150	2.180	2.150	2.160	1.933	58,845
2022-08-11	2.150	2.150	2.110	2.140	1.915	18,773
2022-08-10	2.130	2.170	2.130	2.160	1.933	204,149
2022-08-09	2.080	2.130	2.080	2.120	1.897	24,248
2022-08-08	2.100	2.150	2.090	2.130	1.906	151,467

← NewerPage 17 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.