Agat Ejendomme A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	2.050	2.050	2.020	2.040	1.826	883,061
2022-05-06	2.020	2.050	2.020	2.050	1.835	485,589
2022-05-05	2.020	2.040	2.020	2.040	1.826	12,802
2022-05-04	2.020	2.020	2.020	2.020	1.808	1,201
2022-05-03	2.040	2.040	2.020	2.020	1.808	57,182
2022-05-02	2.020	2.040	2.020	2.040	1.826	114,427
2022-04-29	2.010	2.030	2.010	2.020	1.808	364,257
2022-04-28	1.980	2.010	1.975	2.010	1.799	6,032
2022-04-27	1.975	2.020	1.975	2.020	1.808	38,987
2022-04-26	2.010	2.010	1.990	2.000	1.790	15,810
2022-04-25	1.975	2.010	1.975	2.010	1.799	16,566
2022-04-22	1.985	1.990	1.975	1.975	1.768	125,885
2022-04-21	2.010	2.020	2.010	2.010	1.799	29,710
2022-04-20	1.980	2.020	1.970	2.020	1.808	13,532
2022-04-19	1.980	1.980	1.965	1.980	1.772	42,494
2022-04-13	1.980	2.040	1.975	2.040	1.826	4,473
2022-04-11	1.990	2.020	1.975	2.020	1.808	16,855
2022-04-08	2.040	2.040	2.040	2.040	1.826	182
2022-04-07	2.000	2.040	1.980	2.040	1.826	13,792
2022-04-06	2.020	2.040	1.955	2.040	1.826	73,902
2022-04-05	1.995	2.070	1.995	2.070	1.853	56,098
2022-04-04	2.090	2.090	2.000	2.080	1.862	3,444
2022-04-01	2.090	2.090	2.020	2.070	1.853	9,361
2022-03-31	2.020	2.080	2.000	2.060	1.844	108,460
2022-03-30	2.020	2.060	1.980	2.030	1.817	89,158
2022-03-29	1.950	2.500	1.900	1.985	1.777	42,669
2022-03-28	1.870	1.950	1.870	1.950	1.745	14,418
2022-03-25	1.930	1.950	1.870	1.950	1.745	172,173
2022-03-24	1.925	1.930	1.920	1.925	1.723	5,516
2022-03-23	1.910	1.945	1.910	1.925	1.723	54,284
2022-03-22	1.895	1.945	1.895	1.945	1.741	12,465
2022-03-21	1.950	1.950	1.950	1.950	1.745	223
2022-03-18	1.820	1.880	1.820	1.870	1.674	312,789
2022-03-17	1.885	1.885	1.850	1.850	1.656	12,179
2022-03-16	1.885	1.890	1.810	1.890	1.692	61,642
2022-03-15	1.820	1.950	1.810	1.950	1.745	3,610
2022-03-14	1.850	1.975	1.810	1.975	1.768	63,648
2022-03-11	1.840	1.900	1.840	1.850	1.656	39,343
2022-03-10	1.850	1.850	1.840	1.840	1.647	10,891
2022-03-09	1.920	1.920	1.830	1.915	1.714	14,761
2022-03-08	1.810	1.985	1.810	1.910	1.709	46,267
2022-03-07	1.900	1.985	1.810	1.985	1.777	191,955
2022-03-04	1.850	1.900	1.850	1.900	1.701	37,019
2022-03-03	1.855	1.900	1.850	1.850	1.656	25,123
2022-03-02	1.855	1.880	1.855	1.880	1.683	11,276
2022-03-01	1.910	1.910	1.900	1.900	1.701	67,312
2022-02-28	1.900	1.950	1.900	1.950	1.745	8
2022-02-25	1.880	1.990	1.875	1.990	1.781	22,914
2022-02-24	1.910	1.910	1.870	1.875	1.678	13,650
2022-02-23	1.910	1.965	1.910	1.965	1.759	22,370
2022-02-22	1.920	1.990	1.910	1.990	1.781	14,697
2022-02-21	1.925	1.940	1.925	1.940	1.736	218
2022-02-18	1.940	1.950	1.930	1.930	1.727	8,196
2022-02-17	1.960	1.960	1.930	1.950	1.745	94,736
2022-02-16	1.970	2.000	1.970	2.000	1.790	32,318
2022-02-15	1.970	1.970	1.970	1.970	1.763	1
2022-02-14	2.000	2.020	1.960	2.020	1.808	25,254
2022-02-11	2.020	2.030	2.000	2.030	1.817	5,318
2022-02-10	2.020	2.040	2.020	2.040	1.826	2,520
2022-02-09	1.955	2.070	1.955	2.070	1.853	24,248

← NewerPage 19 of 21 · 1,221 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.