Agat Ejendomme A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	2.070	2.150	2.060	2.090	1.871	121,017
2022-08-04	1.980	2.060	1.980	2.060	1.844	46,593
2022-08-03	2.040	2.060	2.000	2.060	1.844	1,679
2022-08-02	2.040	2.040	2.040	2.040	1.826	1,117
2022-08-01	2.000	2.040	2.000	2.030	1.817	5,029
2022-07-29	1.980	2.060	1.980	2.060	1.844	273,563
2022-07-28	2.000	2.060	2.000	2.060	1.844	232
2022-07-27	2.000	2.070	1.980	2.070	1.853	12,623
2022-07-26	2.030	2.030	1.990	2.000	1.790	96,106
2022-07-25	2.000	2.050	1.990	1.990	1.781	35,159
2022-07-22	1.985	2.060	1.985	2.060	1.844	177,964
2022-07-21	2.010	2.010	1.985	1.985	1.777	88,449
2022-07-20	2.040	2.040	2.040	2.040	1.826	299
2022-07-19	2.000	2.040	2.000	2.040	1.826	34,722
2022-07-18	2.000	2.000	2.000	2.000	1.790	1
2022-07-15	2.040	2.050	2.020	2.020	1.808	40,949
2022-07-14	1.950	2.040	1.950	2.040	1.826	162,346
2022-07-13	1.950	2.050	1.950	2.050	1.835	95
2022-07-12	1.960	2.040	1.950	1.950	1.745	34,721
2022-07-11	1.995	2.000	1.995	2.000	1.790	3,431
2022-07-08	2.000	2.000	2.000	2.000	1.790	246
2022-07-07	1.955	1.955	1.950	1.955	1.750	5,873
2022-07-05	2.020	2.020	1.955	2.000	1.790	1,727
2022-07-04	1.965	2.030	1.950	2.020	1.808	41,111
2022-07-01	1.980	1.980	1.930	1.950	1.745	244,517
2022-06-30	2.000	2.000	1.985	1.985	1.777	2,620
2022-06-29	1.980	2.030	1.980	2.030	1.817	33,547
2022-06-28	1.980	2.000	1.980	2.000	1.790	25,726
2022-06-27	1.980	2.020	1.980	2.000	1.790	7,924
2022-06-24	1.990	2.060	1.985	2.050	1.835	38,806
2022-06-23	2.000	2.040	2.000	2.040	1.826	487
2022-06-22	2.020	2.020	1.985	2.020	1.808	11,440
2022-06-21	2.020	2.020	1.980	2.000	1.790	4,678
2022-06-20	2.020	2.020	1.980	1.980	1.772	15,670
2022-06-17	1.960	2.010	1.960	2.000	1.790	66,838
2022-06-16	2.040	2.040	1.970	1.970	1.763	264,793
2022-06-15	2.000	2.010	2.000	2.000	1.790	40,011
2022-06-14	2.020	2.030	2.000	2.020	1.808	63,028
2022-06-13	2.030	2.080	2.000	2.010	1.799	320,394
2022-06-10	2.050	2.050	2.030	2.050	1.835	33,467
2022-06-09	2.040	2.050	2.040	2.050	1.835	28,629
2022-06-08	2.070	2.070	2.020	2.030	1.817	17,159
2022-06-07	2.040	2.040	2.040	2.040	1.826	447
2022-06-03	2.040	2.040	2.040	2.040	1.826	335
2022-06-02	2.030	2.030	2.030	2.030	1.817	1,046
2022-06-01	2.080	2.080	2.040	2.060	1.844	28,575
2022-05-31	2.020	2.070	2.010	2.070	1.853	75,079
2022-05-30	2.010	2.020	2.010	2.020	1.808	11,508
2022-05-25	2.010	2.080	2.010	2.020	1.808	72,094
2022-05-24	2.000	2.040	2.000	2.010	1.799	98,168
2022-05-23	2.020	2.020	2.000	2.000	1.790	2,209
2022-05-20	2.020	2.020	2.000	2.020	1.808	210,269
2022-05-19	2.020	2.020	2.020	2.020	1.808	35,183
2022-05-18	2.020	2.040	2.020	2.040	1.826	90,502
2022-05-17	2.020	2.020	2.020	2.020	1.808	48,446
2022-05-16	2.020	2.020	2.020	2.020	1.808	1,360
2022-05-12	2.020	2.030	2.020	2.020	1.808	128,218
2022-05-11	2.020	2.020	2.020	2.020	1.808	110,184
2022-05-10	2.030	2.030	2.020	2.020	1.808	163,558
2022-05-09	2.050	2.050	2.020	2.040	1.826	883,061

← NewerPage 18 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.