Agat Ejendomme A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	1.110	1.125	1.110	1.120	1.002	43,166
2026-04-24	1.100	1.100	1.080	1.090	0.976	3,296
2026-04-23	1.110	1.130	1.080	1.130	1.011	93,447
2026-04-22	1.140	1.150	1.110	1.110	0.993	71,736
2026-04-21	1.120	1.140	1.100	1.140	1.020	500,068
2026-04-20	1.090	1.090	1.090	1.090	0.976	2,194
2026-04-16	1.100	1.110	1.100	1.110	0.993	8,123
2026-04-15	1.140	1.140	1.090	1.110	0.993	47,903
2026-04-14	1.110	1.140	1.100	1.110	0.993	70,470
2026-04-13	1.120	1.120	1.100	1.100	0.985	18,493
2026-04-10	1.110	1.140	1.090	1.140	1.020	27,905
2026-04-09	1.130	1.130	1.120	1.130	1.011	9,579
2026-04-08	1.150	1.150	1.110	1.130	1.011	26,184
2026-04-07	1.090	1.150	1.090	1.150	1.029	117,817
2026-04-01	1.090	1.150	1.080	1.090	0.976	17,199
2026-03-31	1.120	1.120	1.080	1.110	0.993	1,750
2026-03-30	1.070	1.120	1.070	1.110	0.993	67,127
2026-03-27	1.110	1.110	1.070	1.070	0.958	25,931
2026-03-26	1.100	1.110	1.060	1.110	0.993	5,551
2026-03-25	1.070	1.100	1.040	1.100	0.985	59,759
2026-03-24	1.060	1.070	1.060	1.070	0.958	203
2026-03-20	1.060	1.100	1.060	1.100	0.985	755
2026-03-19	1.090	1.110	1.060	1.110	0.993	3,476
2026-03-18	1.110	1.110	1.090	1.090	0.976	922
2026-03-17	1.110	1.110	1.110	1.110	0.993	285
2026-03-13	1.090	1.120	1.090	1.090	0.976	17,534
2026-03-12	1.090	1.120	1.090	1.120	1.002	1,059
2026-03-10	1.080	1.120	1.080	1.120	1.002	12,573
2026-03-09	1.090	1.130	1.090	1.110	0.993	364
2026-03-06	1.130	1.130	1.100	1.130	1.011	6,518
2026-03-05	1.130	1.130	1.110	1.130	1.011	1,942
2026-03-04	1.130	1.130	1.110	1.110	0.993	483
2026-03-03	1.110	1.130	1.100	1.130	1.011	23,069
2026-03-02	1.100	1.130	1.100	1.130	1.011	11,268
2026-02-27	1.110	1.110	1.100	1.110	0.993	22,777
2026-02-26	1.110	1.130	1.110	1.130	1.011	15,298
2026-02-25	1.110	1.110	1.110	1.110	0.993	11,820
2026-02-24	1.100	1.150	1.100	1.150	1.029	283
2026-02-23	1.150	1.150	1.100	1.130	1.011	71,815
2026-02-20	1.150	1.150	1.150	1.150	1.029	11,750
2026-02-19	1.120	1.130	1.110	1.130	1.011	2,715
2026-02-18	1.140	1.140	1.110	1.110	0.993	950
2026-02-17	1.150	1.150	1.100	1.100	0.985	45,684
2026-02-16	1.140	1.140	1.110	1.110	0.993	932
2026-02-13	1.110	1.120	1.110	1.120	1.002	2,201
2026-02-12	1.130	1.130	1.110	1.130	1.011	8,958
2026-02-11	1.150	1.150	1.120	1.140	1.020	20,050
2026-02-10	1.150	1.150	1.150	1.150	1.029	65,140
2026-02-09	1.130	1.150	1.130	1.150	1.029	50,094
2026-02-05	1.110	1.110	1.110	1.110	0.993	223
2026-02-04	1.090	1.110	1.070	1.070	0.958	262,632
2026-02-03	1.140	1.140	1.100	1.130	1.011	171,628
2026-02-02	1.110	1.140	1.110	1.140	1.020	49,597
2026-01-30	1.140	1.140	1.070	1.100	0.985	300,857
2026-01-29	1.130	1.140	1.090	1.130	1.011	81,442
2026-01-28	1.140	1.140	1.100	1.140	1.020	157,013
2026-01-27	1.060	1.150	1.060	1.140	1.020	353,935
2026-01-26	1.120	1.140	1.090	1.120	1.002	208,244
2026-01-23	1.160	1.160	1.110	1.140	1.020	31,442
2026-01-22	1.100	1.170	1.100	1.160	1.038	175,189

← NewerPage 3 of 21 · 1,219 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.