Agat Ejendomme A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 1.190 | 1.200 | 1.190 | 1.200 | 1.074 | 3,717 |
| 2025-10-21 | 1.180 | 1.210 | 1.170 | 1.190 | 1.065 | 53,784 |
| 2025-10-20 | 1.180 | 1.200 | 1.180 | 1.200 | 1.074 | 3,346 |
| 2025-10-17 | 1.220 | 1.220 | 1.130 | 1.210 | 1.083 | 74,489 |
| 2025-10-16 | 1.220 | 1.220 | 1.200 | 1.220 | 1.092 | 14,588 |
| 2025-10-15 | 1.220 | 1.220 | 1.190 | 1.190 | 1.065 | 629 |
| 2025-10-14 | 1.190 | 1.220 | 1.190 | 1.220 | 1.092 | 2,897 |
| 2025-10-13 | 1.220 | 1.220 | 1.190 | 1.190 | 1.065 | 792 |
| 2025-10-10 | 1.200 | 1.220 | 1.200 | 1.210 | 1.083 | 232,622 |
| 2025-10-09 | 1.220 | 1.220 | 1.190 | 1.190 | 1.065 | 49,699 |
| 2025-10-08 | 1.210 | 1.220 | 1.180 | 1.190 | 1.065 | 134,646 |
| 2025-10-07 | 1.220 | 1.220 | 1.210 | 1.210 | 1.083 | 113 |
| 2025-10-06 | 1.200 | 1.220 | 1.190 | 1.200 | 1.074 | 8,485 |
| 2025-10-03 | 1.230 | 1.230 | 1.190 | 1.190 | 1.065 | 6,874 |
| 2025-10-02 | 1.200 | 1.220 | 1.200 | 1.220 | 1.092 | 102,530 |
| 2025-10-01 | 1.200 | 1.200 | 1.200 | 1.200 | 1.074 | 2 |
| 2025-09-30 | 1.200 | 1.210 | 1.200 | 1.200 | 1.074 | 6,087 |
| 2025-09-29 | 1.250 | 1.250 | 1.190 | 1.200 | 1.074 | 7,286 |
| 2025-09-26 | 1.230 | 1.230 | 1.190 | 1.190 | 1.065 | 2,935 |
| 2025-09-25 | 1.210 | 1.240 | 1.190 | 1.240 | 1.110 | 1,731 |
| 2025-09-24 | 1.230 | 1.230 | 1.210 | 1.210 | 1.083 | 3,369 |
| 2025-09-23 | 1.210 | 1.210 | 1.210 | 1.210 | 1.083 | 1,478 |
| 2025-09-22 | 1.200 | 1.210 | 1.180 | 1.210 | 1.083 | 41,674 |
| 2025-09-19 | 1.190 | 1.240 | 1.190 | 1.190 | 1.065 | 29,027 |
| 2025-09-18 | 1.240 | 1.240 | 1.190 | 1.230 | 1.101 | 118,162 |
| 2025-09-17 | 1.220 | 1.230 | 1.200 | 1.230 | 1.101 | 20,589 |
| 2025-09-16 | 1.220 | 1.250 | 1.220 | 1.230 | 1.101 | 4,207 |
| 2025-09-15 | 1.210 | 1.300 | 1.210 | 1.230 | 1.101 | 188,721 |
| 2025-09-12 | 1.250 | 1.250 | 1.210 | 1.250 | 1.119 | 3,325 |
| 2025-09-11 | 1.240 | 1.250 | 1.220 | 1.250 | 1.119 | 10,589 |
| 2025-09-10 | 1.210 | 1.230 | 1.210 | 1.230 | 1.101 | 28,836 |
| 2025-09-09 | 1.210 | 1.260 | 1.160 | 1.200 | 1.074 | 366,846 |
| 2025-09-08 | 1.170 | 1.210 | 1.160 | 1.210 | 1.083 | 83,291 |
| 2025-09-05 | 1.220 | 1.220 | 1.200 | 1.200 | 1.074 | 15 |
| 2025-09-04 | 1.170 | 1.220 | 1.170 | 1.220 | 1.092 | 5,951 |
| 2025-09-03 | 1.170 | 1.220 | 1.170 | 1.220 | 1.092 | 4,225 |
| 2025-09-02 | 1.220 | 1.220 | 1.210 | 1.210 | 1.083 | 37 |
| 2025-09-01 | 1.180 | 1.220 | 1.180 | 1.220 | 1.092 | 14,413 |
| 2025-08-29 | 1.210 | 1.220 | 1.180 | 1.220 | 1.092 | 2,543 |
| 2025-08-28 | 1.210 | 1.220 | 1.210 | 1.220 | 1.092 | 347 |
| 2025-08-27 | 1.220 | 1.220 | 1.210 | 1.210 | 1.083 | 18,887 |
| 2025-08-26 | 1.210 | 1.220 | 1.210 | 1.210 | 1.083 | 7,289 |
| 2025-08-25 | 1.190 | 1.210 | 1.190 | 1.210 | 1.083 | 164,935 |
| 2025-08-22 | 1.200 | 1.210 | 1.190 | 1.210 | 1.083 | 41,619 |
| 2025-08-21 | 1.240 | 1.240 | 1.190 | 1.210 | 1.083 | 34,958 |
| 2025-08-20 | 1.230 | 1.230 | 1.200 | 1.200 | 1.074 | 955 |
| 2025-08-19 | 1.210 | 1.240 | 1.200 | 1.200 | 1.074 | 1,512 |
| 2025-08-18 | 1.240 | 1.240 | 1.200 | 1.200 | 1.074 | 9,022 |
| 2025-08-15 | 1.210 | 1.220 | 1.190 | 1.220 | 1.092 | 72,379 |
| 2025-08-14 | 1.210 | 1.210 | 1.210 | 1.210 | 1.083 | 1,480 |
| 2025-08-13 | 1.200 | 1.210 | 1.200 | 1.210 | 1.083 | 13,340 |
| 2025-08-12 | 1.200 | 1.200 | 1.200 | 1.200 | 1.074 | 8,469 |
| 2025-08-11 | 1.210 | 1.220 | 1.200 | 1.220 | 1.092 | 4,751 |
| 2025-08-08 | 1.210 | 1.210 | 1.210 | 1.210 | 1.083 | 11,725 |
| 2025-08-07 | 1.200 | 1.210 | 1.200 | 1.210 | 1.083 | 15,982 |
| 2025-08-06 | 1.220 | 1.220 | 1.210 | 1.210 | 1.083 | 18,054 |
| 2025-08-05 | 1.220 | 1.220 | 1.220 | 1.220 | 1.092 | 609 |
| 2025-08-04 | 1.240 | 1.240 | 1.210 | 1.220 | 1.092 | 158,447 |
| 2025-08-01 | 1.280 | 1.280 | 1.210 | 1.210 | 1.083 | 637 |
| 2025-07-31 | 1.210 | 1.240 | 1.210 | 1.240 | 1.110 | 279 |
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.