Agat Ejendomme A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 1.240 | 1.240 | 1.210 | 1.220 | 1.092 | 2,803 |
| 2025-07-29 | 1.280 | 1.280 | 1.280 | 1.280 | 1.146 | 61 |
| 2025-07-28 | 1.250 | 1.250 | 1.220 | 1.220 | 1.092 | 51,812 |
| 2025-07-25 | 1.230 | 1.230 | 1.230 | 1.230 | 1.101 | 782 |
| 2025-07-24 | 1.220 | 1.260 | 1.210 | 1.210 | 1.083 | 13,173 |
| 2025-07-23 | 1.250 | 1.250 | 1.210 | 1.220 | 1.092 | 18,545 |
| 2025-07-22 | 1.270 | 1.270 | 1.220 | 1.220 | 1.092 | 14,327 |
| 2025-07-18 | 1.230 | 1.280 | 1.230 | 1.280 | 1.146 | 316 |
| 2025-07-17 | 1.280 | 1.280 | 1.240 | 1.240 | 1.110 | 1,061 |
| 2025-07-16 | 1.230 | 1.240 | 1.230 | 1.240 | 1.110 | 55,877 |
| 2025-07-15 | 1.220 | 1.240 | 1.220 | 1.240 | 1.110 | 67,063 |
| 2025-07-14 | 1.290 | 1.290 | 1.230 | 1.230 | 1.101 | 61,042 |
| 2025-07-10 | 1.260 | 1.270 | 1.260 | 1.270 | 1.137 | 5,035 |
| 2025-07-09 | 1.300 | 1.300 | 1.260 | 1.260 | 1.128 | 5,884 |
| 2025-07-08 | 1.300 | 1.300 | 1.270 | 1.300 | 1.164 | 611 |
| 2025-07-07 | 1.300 | 1.300 | 1.300 | 1.300 | 1.164 | 113 |
| 2025-07-04 | 1.270 | 1.300 | 1.220 | 1.290 | 1.155 | 107,832 |
| 2025-07-03 | 1.270 | 1.280 | 1.270 | 1.280 | 1.146 | 19,168 |
| 2025-07-02 | 1.330 | 1.330 | 1.220 | 1.330 | 1.190 | 57,648 |
| 2025-07-01 | 1.310 | 1.330 | 1.250 | 1.330 | 1.190 | 21,907 |
| 2025-06-30 | 1.290 | 1.310 | 1.280 | 1.310 | 1.172 | 46,053 |
| 2025-06-27 | 1.310 | 1.310 | 1.280 | 1.300 | 1.164 | 46,563 |
| 2025-06-26 | 1.340 | 1.360 | 1.310 | 1.310 | 1.172 | 20,927 |
| 2025-06-25 | 1.300 | 1.340 | 1.300 | 1.340 | 1.199 | 1,775 |
| 2025-06-24 | 1.320 | 1.330 | 1.300 | 1.330 | 1.190 | 15,087 |
| 2025-06-23 | 1.320 | 1.370 | 1.320 | 1.320 | 1.181 | 29,017 |
| 2025-06-20 | 1.310 | 1.380 | 1.310 | 1.380 | 1.235 | 96,879 |
| 2025-06-19 | 1.370 | 1.370 | 1.330 | 1.330 | 1.190 | 32,965 |
| 2025-06-18 | 1.340 | 1.350 | 1.340 | 1.340 | 1.199 | 4,056 |
| 2025-06-17 | 1.360 | 1.380 | 1.340 | 1.350 | 1.208 | 179,044 |
| 2025-06-16 | 1.340 | 1.340 | 1.340 | 1.340 | 1.199 | 6 |
| 2025-06-13 | 1.390 | 1.390 | 1.340 | 1.340 | 1.199 | 1,498 |
| 2025-06-12 | 1.350 | 1.380 | 1.330 | 1.380 | 1.235 | 18,629 |
| 2025-06-11 | 1.390 | 1.390 | 1.380 | 1.380 | 1.235 | 1,351 |
| 2025-06-10 | 1.330 | 1.370 | 1.320 | 1.370 | 1.226 | 29,401 |
| 2025-06-06 | 1.330 | 1.340 | 1.330 | 1.330 | 1.190 | 43,648 |
| 2025-06-04 | 1.330 | 1.330 | 1.330 | 1.330 | 1.190 | 14,469 |
| 2025-06-03 | 1.330 | 1.340 | 1.320 | 1.330 | 1.190 | 47,920 |
| 2025-06-02 | 1.310 | 1.330 | 1.310 | 1.330 | 1.190 | 978 |
| 2025-05-28 | 1.330 | 1.340 | 1.330 | 1.330 | 1.190 | 35,295 |
| 2025-05-27 | 1.340 | 1.380 | 1.320 | 1.340 | 1.199 | 183,379 |
| 2025-05-26 | 1.390 | 1.390 | 1.330 | 1.340 | 1.199 | 8,884 |
| 2025-05-23 | 1.380 | 1.390 | 1.330 | 1.370 | 1.226 | 3,208 |
| 2025-05-22 | 1.330 | 1.390 | 1.330 | 1.330 | 1.190 | 11,966 |
| 2025-05-21 | 1.390 | 1.400 | 1.360 | 1.360 | 1.217 | 147,477 |
| 2025-05-20 | 1.390 | 1.420 | 1.370 | 1.410 | 1.262 | 85,916 |
| 2025-05-19 | 1.390 | 1.400 | 1.370 | 1.370 | 1.226 | 95,504 |
| 2025-05-16 | 1.370 | 1.370 | 1.370 | 1.370 | 1.226 | 15,631 |
| 2025-05-15 | 1.350 | 1.350 | 1.330 | 1.330 | 1.190 | 48,297 |
| 2025-05-14 | 1.350 | 1.360 | 1.350 | 1.360 | 1.217 | 456 |
| 2025-05-13 | 1.350 | 1.350 | 1.340 | 1.350 | 1.208 | 5,715 |
| 2025-05-12 | 1.350 | 1.380 | 1.350 | 1.370 | 1.226 | 2,820 |
| 2025-05-08 | 1.390 | 1.390 | 1.390 | 1.390 | 1.244 | 7 |
| 2025-05-07 | 1.390 | 1.390 | 1.390 | 1.390 | 1.244 | 20 |
| 2025-05-06 | 1.364 | 1.368 | 1.363 | 1.363 | 1.220 | 28,802 |
| 2025-05-05 | 1.365 | 1.392 | 1.365 | 1.392 | 1.246 | 1,244 |
| 2025-05-02 | 1.365 | 1.390 | 1.355 | 1.390 | 1.244 | 248,450 |
| 2025-05-01 | 1.360 | 1.395 | 1.360 | 1.365 | 1.222 | 44,375 |
| 2025-04-30 | 1.365 | 1.395 | 1.365 | 1.375 | 1.231 | 18,321 |
| 2025-04-29 | 1.395 | 1.395 | 1.395 | 1.395 | 1.248 | 11 |
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.