Agat Ejendomme A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 1.130 | 1.140 | 1.090 | 1.090 | 0.976 | 53,956 |
| 2026-01-20 | 1.140 | 1.140 | 1.080 | 1.130 | 1.011 | 38,658 |
| 2026-01-19 | 1.120 | 1.120 | 1.070 | 1.070 | 0.958 | 15,370 |
| 2026-01-16 | 1.130 | 1.160 | 1.120 | 1.150 | 1.029 | 39,469 |
| 2026-01-15 | 1.170 | 1.170 | 1.130 | 1.170 | 1.047 | 6,963 |
| 2026-01-14 | 1.160 | 1.200 | 1.150 | 1.160 | 1.038 | 7,954 |
| 2026-01-13 | 1.150 | 1.150 | 1.150 | 1.150 | 1.029 | 5,587 |
| 2026-01-12 | 1.170 | 1.170 | 1.160 | 1.160 | 1.038 | 20,596 |
| 2026-01-09 | 1.150 | 1.200 | 1.140 | 1.150 | 1.029 | 27,325 |
| 2026-01-08 | 1.190 | 1.200 | 1.190 | 1.200 | 1.074 | 33,722 |
| 2026-01-07 | 1.150 | 1.200 | 1.120 | 1.200 | 1.074 | 2,036 |
| 2026-01-06 | 1.190 | 1.220 | 1.130 | 1.130 | 1.011 | 7,721 |
| 2026-01-05 | 1.210 | 1.220 | 1.200 | 1.220 | 1.092 | 33,059 |
| 2026-01-02 | 1.180 | 1.210 | 1.120 | 1.190 | 1.065 | 32,127 |
| 2025-12-30 | 1.140 | 1.190 | 1.140 | 1.180 | 1.056 | 58,103 |
| 2025-12-29 | 1.080 | 1.150 | 1.080 | 1.110 | 0.993 | 14,836 |
| 2025-12-23 | 1.140 | 1.140 | 1.080 | 1.130 | 1.011 | 78,408 |
| 2025-12-22 | 1.080 | 1.140 | 1.080 | 1.080 | 0.967 | 60,525 |
| 2025-12-19 | 1.100 | 1.120 | 1.060 | 1.080 | 0.967 | 88,111 |
| 2025-12-18 | 1.130 | 1.150 | 1.100 | 1.100 | 0.985 | 56,455 |
| 2025-12-17 | 1.120 | 1.130 | 1.120 | 1.130 | 1.011 | 74,123 |
| 2025-12-16 | 1.150 | 1.150 | 1.100 | 1.150 | 1.029 | 28,574 |
| 2025-12-15 | 1.140 | 1.170 | 1.110 | 1.150 | 1.029 | 111,022 |
| 2025-12-12 | 1.200 | 1.200 | 1.160 | 1.170 | 1.047 | 19,291 |
| 2025-12-11 | 1.180 | 1.190 | 1.140 | 1.180 | 1.056 | 60,780 |
| 2025-12-10 | 1.130 | 1.170 | 1.100 | 1.170 | 1.047 | 92,769 |
| 2025-12-09 | 1.140 | 1.150 | 1.130 | 1.130 | 1.011 | 40,023 |
| 2025-12-08 | 1.120 | 1.130 | 1.090 | 1.120 | 1.002 | 96,341 |
| 2025-12-05 | 1.080 | 1.110 | 1.080 | 1.110 | 0.993 | 31,539 |
| 2025-12-04 | 1.090 | 1.120 | 1.080 | 1.080 | 0.967 | 26,789 |
| 2025-12-03 | 1.090 | 1.090 | 1.090 | 1.090 | 0.976 | 7,826 |
| 2025-12-02 | 1.090 | 1.120 | 1.090 | 1.120 | 1.002 | 13,201 |
| 2025-12-01 | 1.130 | 1.130 | 1.080 | 1.090 | 0.976 | 28,098 |
| 2025-11-28 | 1.160 | 1.160 | 1.040 | 1.140 | 1.020 | 51,798 |
| 2025-11-27 | 1.130 | 1.130 | 1.130 | 1.130 | 1.011 | 3,673 |
| 2025-11-26 | 1.140 | 1.140 | 1.130 | 1.130 | 1.011 | 7,417 |
| 2025-11-25 | 1.140 | 1.170 | 1.140 | 1.170 | 1.047 | 2,242 |
| 2025-11-24 | 1.180 | 1.180 | 1.130 | 1.130 | 1.011 | 2,874 |
| 2025-11-21 | 1.130 | 1.180 | 1.120 | 1.180 | 1.056 | 38,362 |
| 2025-11-20 | 1.140 | 1.160 | 1.120 | 1.160 | 1.038 | 55,940 |
| 2025-11-19 | 1.180 | 1.180 | 1.130 | 1.140 | 1.020 | 79,194 |
| 2025-11-18 | 1.180 | 1.200 | 1.160 | 1.160 | 1.038 | 97,179 |
| 2025-11-17 | 1.120 | 1.160 | 1.120 | 1.160 | 1.038 | 4,505 |
| 2025-11-14 | 1.140 | 1.140 | 1.120 | 1.140 | 1.020 | 45,922 |
| 2025-11-13 | 1.140 | 1.180 | 1.140 | 1.140 | 1.020 | 37,831 |
| 2025-11-12 | 1.140 | 1.170 | 1.140 | 1.140 | 1.020 | 11,716 |
| 2025-11-11 | 1.180 | 1.180 | 1.140 | 1.140 | 1.020 | 97,374 |
| 2025-11-10 | 1.170 | 1.180 | 1.170 | 1.180 | 1.056 | 9,860 |
| 2025-11-07 | 1.210 | 1.210 | 1.180 | 1.180 | 1.056 | 20,904 |
| 2025-11-06 | 1.180 | 1.180 | 1.180 | 1.180 | 1.056 | 22 |
| 2025-11-05 | 1.190 | 1.210 | 1.180 | 1.210 | 1.083 | 17,430 |
| 2025-11-04 | 1.190 | 1.190 | 1.190 | 1.190 | 1.065 | 1,069 |
| 2025-11-03 | 1.200 | 1.220 | 1.190 | 1.220 | 1.092 | 17,968 |
| 2025-10-31 | 1.220 | 1.230 | 1.200 | 1.220 | 1.092 | 26,604 |
| 2025-10-30 | 1.220 | 1.220 | 1.220 | 1.220 | 1.092 | 22,660 |
| 2025-10-29 | 1.200 | 1.220 | 1.200 | 1.220 | 1.092 | 3,644 |
| 2025-10-28 | 1.220 | 1.220 | 1.190 | 1.220 | 1.092 | 9,166 |
| 2025-10-27 | 1.220 | 1.220 | 1.190 | 1.220 | 1.092 | 13,210 |
| 2025-10-24 | 1.180 | 1.230 | 1.180 | 1.220 | 1.092 | 45,504 |
| 2025-10-23 | 1.190 | 1.200 | 1.160 | 1.200 | 1.074 | 31,127 |
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.