Agat Ejendomme A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 1.130 | 1.130 | 1.130 | 1.130 | 1.011 | 44,216 |
| 2026-07-23 | 1.130 | 1.130 | 1.130 | 1.130 | 1.011 | 496 |
| 2026-07-22 | 1.150 | 1.150 | 1.130 | 1.130 | 1.011 | 6,408 |
| 2026-07-21 | 1.130 | 1.130 | 1.130 | 1.130 | 1.011 | 67,434 |
| 2026-07-20 | 1.170 | 1.170 | 1.170 | 1.170 | 1.047 | 172 |
| 2026-07-17 | 1.110 | 1.150 | 1.110 | 1.130 | 1.011 | 6,198 |
| 2026-07-16 | 1.130 | 1.130 | 1.100 | 1.110 | 0.993 | 115,589 |
| 2026-07-15 | 1.130 | 1.140 | 1.130 | 1.130 | 1.011 | 1,649 |
| 2026-07-14 | 1.130 | 1.130 | 1.120 | 1.130 | 1.011 | 1,978 |
| 2026-07-13 | 1.120 | 1.130 | 1.120 | 1.130 | 1.011 | 5,771 |
| 2026-07-10 | 1.170 | 1.170 | 1.110 | 1.160 | 1.038 | 5,474 |
| 2026-07-09 | 1.170 | 1.170 | 1.120 | 1.120 | 1.002 | 3,372 |
| 2026-07-08 | 1.130 | 1.140 | 1.110 | 1.140 | 1.020 | 21,607 |
| 2026-07-07 | 1.170 | 1.200 | 1.110 | 1.110 | 0.993 | 181,861 |
| 2026-07-06 | 1.170 | 1.170 | 1.110 | 1.170 | 1.047 | 17,210 |
| 2026-07-03 | 1.180 | 1.180 | 1.130 | 1.130 | 1.011 | 100,740 |
| 2026-07-02 | 1.150 | 1.190 | 1.150 | 1.150 | 1.029 | 8,806 |
| 2026-07-01 | 1.160 | 1.200 | 1.120 | 1.130 | 1.011 | 122,321 |
| 2026-06-30 | 1.100 | 1.180 | 1.100 | 1.180 | 1.056 | 26,618 |
| 2026-06-29 | 1.110 | 1.120 | 1.110 | 1.120 | 1.002 | 6,692 |
| 2026-06-26 | 1.110 | 1.110 | 1.110 | 1.110 | 0.993 | 22,521 |
| 2026-06-25 | 1.160 | 1.160 | 1.110 | 1.110 | 0.993 | 204,039 |
| 2026-06-24 | 1.190 | 1.190 | 1.150 | 1.150 | 1.029 | 152,899 |
| 2026-06-23 | 1.200 | 1.200 | 1.150 | 1.150 | 1.029 | 2,753 |
| 2026-06-22 | 1.150 | 1.230 | 1.150 | 1.190 | 1.065 | 68,841 |
| 2026-06-19 | 1.140 | 1.180 | 1.090 | 1.150 | 1.029 | 125,953 |
| 2026-06-18 | 1.130 | 1.130 | 1.100 | 1.120 | 1.002 | 16,323 |
| 2026-06-17 | 1.120 | 1.120 | 1.120 | 1.120 | 1.002 | 19,545 |
| 2026-06-16 | 1.120 | 1.130 | 1.080 | 1.130 | 1.011 | 184,699 |
| 2026-06-15 | 1.130 | 1.140 | 1.120 | 1.130 | 1.011 | 11,283 |
| 2026-06-12 | 1.100 | 1.110 | 1.100 | 1.110 | 0.993 | 4,631 |
| 2026-06-11 | 1.130 | 1.130 | 1.100 | 1.110 | 0.993 | 25,997 |
| 2026-06-10 | 1.130 | 1.130 | 1.100 | 1.110 | 0.993 | 3,447 |
| 2026-06-09 | 1.100 | 1.100 | 1.100 | 1.100 | 0.985 | 3,800 |
| 2026-06-08 | 1.090 | 1.130 | 1.080 | 1.100 | 0.985 | 51,532 |
| 2026-06-04 | 1.110 | 1.130 | 1.110 | 1.130 | 1.011 | 8,439 |
| 2026-06-03 | 1.100 | 1.130 | 1.090 | 1.130 | 1.011 | 13,589 |
| 2026-06-02 | 1.140 | 1.140 | 1.090 | 1.100 | 0.985 | 48,166 |
| 2026-06-01 | 1.170 | 1.170 | 1.130 | 1.140 | 1.020 | 207,724 |
| 2026-05-29 | 1.110 | 1.180 | 1.060 | 1.180 | 1.056 | 224,467 |
| 2026-05-28 | 1.080 | 1.120 | 1.050 | 1.110 | 0.993 | 40,630 |
| 2026-05-27 | 1.090 | 1.090 | 1.060 | 1.060 | 0.949 | 460,160 |
| 2026-05-26 | 1.060 | 1.140 | 1.060 | 1.120 | 1.002 | 211,990 |
| 2026-05-22 | 1.110 | 1.140 | 1.100 | 1.100 | 0.985 | 315,251 |
| 2026-05-21 | 1.100 | 1.100 | 1.080 | 1.100 | 0.985 | 56,964 |
| 2026-05-20 | 1.080 | 1.090 | 1.070 | 1.080 | 0.967 | 51,879 |
| 2026-05-19 | 1.110 | 1.110 | 1.090 | 1.100 | 0.985 | 58,689 |
| 2026-05-18 | 1.090 | 1.140 | 1.090 | 1.130 | 1.011 | 20,438 |
| 2026-05-13 | 1.100 | 1.120 | 1.100 | 1.110 | 0.993 | 128,244 |
| 2026-05-12 | 1.110 | 1.110 | 1.080 | 1.080 | 0.967 | 38,849 |
| 2026-05-11 | 1.110 | 1.120 | 1.110 | 1.110 | 0.993 | 27,378 |
| 2026-05-08 | 1.110 | 1.110 | 1.110 | 1.110 | 0.993 | 42 |
| 2026-05-07 | 1.120 | 1.130 | 1.090 | 1.120 | 1.002 | 31,513 |
| 2026-05-06 | 1.120 | 1.120 | 1.120 | 1.120 | 1.002 | 26,131 |
| 2026-05-05 | 1.120 | 1.120 | 1.120 | 1.120 | 1.002 | 89 |
| 2026-05-04 | 1.130 | 1.130 | 1.120 | 1.120 | 1.002 | 26,022 |
| 2026-05-01 | 1.100 | 1.130 | 1.100 | 1.130 | 1.011 | 32,485 |
| 2026-04-30 | 1.120 | 1.130 | 1.100 | 1.130 | 1.011 | 12,368 |
| 2026-04-29 | 1.140 | 1.140 | 1.120 | 1.130 | 1.011 | 14,042 |
| 2026-04-28 | 1.110 | 1.120 | 1.110 | 1.120 | 1.002 | 6,936 |
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.