Agat Ejendomme A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	1.990	1.990	1.965	1.990	1.781	1,997
2022-02-07	1.990	1.990	1.950	1.990	1.781	15,973
2022-02-04	1.990	1.990	1.990	1.990	1.781	5,587
2022-02-02	1.985	1.990	1.945	1.990	1.781	23,121
2022-02-01	1.985	1.985	1.940	1.985	1.777	26,678
2022-01-31	1.995	2.030	1.940	1.990	1.781	28,791
2022-01-28	1.960	2.000	1.960	2.000	1.790	6,689
2022-01-27	1.990	2.000	1.950	1.995	1.786	1,229
2022-01-26	1.980	2.000	1.950	2.000	1.790	65,187
2022-01-25	1.975	2.110	1.975	2.000	1.790	2,622
2022-01-24	1.915	2.000	1.915	1.965	1.759	272,879
2022-01-21	1.950	1.950	1.920	1.920	1.718	3,721
2022-01-20	1.985	2.020	1.985	2.020	1.808	12,978
2022-01-19	2.000	2.020	1.950	1.990	1.781	52,254
2022-01-18	2.030	2.030	1.990	2.030	1.817	13,073
2022-01-17	2.010	2.050	2.000	2.030	1.817	27,546
2022-01-14	2.020	2.020	2.000	2.000	1.790	4,461
2022-01-13	2.000	2.020	2.000	2.000	1.790	120,634
2022-01-12	2.050	2.050	2.000	2.000	1.790	81,025
2022-01-11	2.050	2.050	2.020	2.030	1.817	9,698
2022-01-10	2.110	2.110	2.030	2.040	1.826	65,956
2022-01-07	2.030	2.030	2.010	2.030	1.817	43,045
2022-01-06	2.010	2.020	2.010	2.020	1.808	9,172
2022-01-05	2.060	2.060	2.020	2.030	1.817	33,579
2022-01-04	2.060	2.060	2.050	2.050	1.835	194,888
2022-01-03	2.060	2.080	2.050	2.060	1.844	189,545
2021-12-30	1.910	2.050	1.910	2.050	1.835	372,610
2021-12-29	1.915	1.950	1.905	1.945	1.741	40,055
2021-12-28	1.965	1.965	1.940	1.945	1.741	158,379
2021-12-27	1.995	1.995	1.955	1.995	1.786	164,250
2021-12-23	1.940	1.990	1.940	1.990	1.781	33,280
2021-12-22	2.000	2.000	1.950	2.000	1.790	231,441
2021-12-21	2.000	2.010	1.970	2.010	1.799	71,127
2021-12-20	2.010	2.030	2.010	2.010	1.799	26,302
2021-12-17	2.030	2.030	2.010	2.010	1.799	37,310
2021-12-16	2.020	2.130	2.020	2.050	1.835	74,789
2021-12-15	2.020	2.040	2.010	2.020	1.808	1,824,712
2021-12-14	2.100	2.100	2.020	2.030	1.817	33,118
2021-12-13	2.020	2.100	2.020	2.100	1.880	46,949
2021-12-10	2.050	2.060	2.050	2.060	1.844	1,371
2021-12-09	2.020	2.100	2.020	2.090	1.871	81,550
2021-12-08	2.100	2.100	2.070	2.090	1.871	74,684
2021-12-07	2.200	2.200	2.070	2.150	1.924	4,597
2021-12-06	2.090	2.140	2.080	2.120	1.897	6,649
2021-12-03	2.090	2.150	2.090	2.150	1.924	41,676
2021-12-02	2.160	2.160	2.080	2.110	1.888	63,232
2021-12-01	2.130	2.180	2.100	2.180	1.951	31,199
2021-11-30	2.100	2.190	2.100	2.120	1.897	171,790
2021-11-29	2.060	2.150	2.060	2.140	1.915	25,133
2021-11-26	2.130	2.130	2.100	2.100	1.880	106,520
2021-11-25	2.190	2.190	2.150	2.150	1.924	64,954
2021-11-24	2.170	2.190	2.160	2.180	1.951	51,640
2021-11-23	2.200	2.210	2.200	2.200	1.969	229,274
2021-11-22	2.200	2.240	2.170	2.240	2.005	224,636
2021-11-19	2.290	2.290	2.200	2.240	2.005	63,913
2021-11-18	2.200	2.240	2.200	2.240	2.005	54,790
2021-11-17	2.240	2.290	2.200	2.290	2.050	74,637
2021-11-16	2.250	2.280	2.210	2.240	2.005	4,812
2021-11-15	2.230	2.300	2.220	2.250	2.014	89,540
2021-11-12	2.230	2.300	2.230	2.260	2.023	62,685

← NewerPage 20 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.