Agat Ejendomme A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 1.350 | 1.350 | 1.350 | 1.350 | 1.209 | 834 |
| 2025-04-24 | 1.350 | 1.350 | 1.350 | 1.350 | 1.208 | 8,866 |
| 2025-04-23 | 1.340 | 1.350 | 1.340 | 1.350 | 1.208 | 3,911 |
| 2025-04-22 | 1.370 | 1.370 | 1.320 | 1.370 | 1.226 | 62,503 |
| 2025-04-16 | 1.370 | 1.370 | 1.370 | 1.370 | 1.227 | 1,832 |
| 2025-04-15 | 1.380 | 1.400 | 1.380 | 1.400 | 1.253 | 218,098 |
| 2025-04-14 | 1.370 | 1.370 | 1.370 | 1.370 | 1.226 | 12,011 |
| 2025-04-11 | 1.335 | 1.380 | 1.335 | 1.380 | 1.235 | 14,201 |
| 2025-04-10 | 1.390 | 1.390 | 1.320 | 1.330 | 1.190 | 91,007 |
| 2025-04-09 | 1.390 | 1.390 | 1.335 | 1.350 | 1.208 | 30,051 |
| 2025-04-08 | 1.380 | 1.380 | 1.380 | 1.380 | 1.235 | 5,980 |
| 2025-04-07 | 1.360 | 1.409 | 1.350 | 1.409 | 1.261 | 2,032 |
| 2025-04-04 | 1.360 | 1.360 | 1.360 | 1.360 | 1.217 | 2,765 |
| 2025-04-03 | 1.400 | 1.400 | 1.360 | 1.370 | 1.226 | 3,128 |
| 2025-04-02 | 1.390 | 1.400 | 1.370 | 1.400 | 1.253 | 25,270 |
| 2025-04-01 | 1.360 | 1.380 | 1.360 | 1.370 | 1.226 | 14,094 |
| 2025-03-31 | 1.410 | 1.420 | 1.360 | 1.420 | 1.271 | 3,196 |
| 2025-03-28 | 1.370 | 1.410 | 1.360 | 1.410 | 1.262 | 8,626 |
| 2025-03-27 | 1.370 | 1.370 | 1.360 | 1.370 | 1.226 | 11,162 |
| 2025-03-26 | 1.390 | 1.400 | 1.350 | 1.380 | 1.235 | 131,713 |
| 2025-03-25 | 1.430 | 1.430 | 1.360 | 1.400 | 1.253 | 101,336 |
| 2025-03-24 | 1.350 | 1.430 | 1.350 | 1.430 | 1.280 | 22,921 |
| 2025-03-21 | 1.380 | 1.400 | 1.370 | 1.400 | 1.253 | 29,459 |
| 2025-03-20 | 1.420 | 1.420 | 1.380 | 1.410 | 1.262 | 6,382 |
| 2025-03-19 | 1.360 | 1.430 | 1.360 | 1.420 | 1.271 | 157,575 |
| 2025-03-18 | 1.350 | 1.370 | 1.350 | 1.370 | 1.226 | 19,928 |
| 2025-03-17 | 1.430 | 1.430 | 1.330 | 1.360 | 1.217 | 2,491 |
| 2025-03-14 | 1.320 | 1.360 | 1.310 | 1.360 | 1.217 | 23,875 |
| 2025-03-13 | 1.320 | 1.330 | 1.310 | 1.310 | 1.172 | 12,604 |
| 2025-03-12 | 1.320 | 1.430 | 1.320 | 1.350 | 1.208 | 5,423 |
| 2025-03-11 | 1.340 | 1.340 | 1.340 | 1.340 | 1.199 | 2,368 |
| 2025-03-10 | 1.380 | 1.400 | 1.360 | 1.360 | 1.217 | 1,561 |
| 2025-03-07 | 1.350 | 1.360 | 1.350 | 1.360 | 1.217 | 140 |
| 2025-03-06 | 1.360 | 1.410 | 1.350 | 1.410 | 1.262 | 27,046 |
| 2025-03-05 | 1.360 | 1.410 | 1.350 | 1.410 | 1.262 | 22,206 |
| 2025-03-04 | 1.430 | 1.430 | 1.420 | 1.420 | 1.271 | 178 |
| 2025-03-03 | 1.370 | 1.430 | 1.370 | 1.430 | 1.280 | 11,996 |
| 2025-02-28 | 1.430 | 1.430 | 1.370 | 1.370 | 1.226 | 98,931 |
| 2025-02-27 | 1.370 | 1.440 | 1.370 | 1.440 | 1.289 | 152,495 |
| 2025-02-26 | 1.300 | 1.360 | 1.300 | 1.330 | 1.190 | 15,229 |
| 2025-02-25 | 1.280 | 1.310 | 1.280 | 1.310 | 1.172 | 12,113 |
| 2025-02-24 | 1.340 | 1.390 | 1.280 | 1.290 | 1.155 | 130,007 |
| 2025-02-21 | 1.330 | 1.390 | 1.330 | 1.390 | 1.244 | 30,268 |
| 2025-02-20 | 1.350 | 1.350 | 1.320 | 1.320 | 1.181 | 11,815 |
| 2025-02-19 | 1.460 | 1.460 | 1.370 | 1.400 | 1.253 | 15,621 |
| 2025-02-18 | 1.380 | 1.380 | 1.360 | 1.360 | 1.217 | 6,341 |
| 2025-02-17 | 1.370 | 1.440 | 1.360 | 1.440 | 1.289 | 1,020 |
| 2025-02-14 | 1.470 | 1.470 | 1.370 | 1.400 | 1.253 | 13,549 |
| 2025-02-13 | 1.410 | 1.470 | 1.360 | 1.470 | 1.316 | 5,623 |
| 2025-02-12 | 1.390 | 1.440 | 1.360 | 1.360 | 1.217 | 12,053 |
| 2025-02-11 | 1.350 | 1.390 | 1.350 | 1.390 | 1.244 | 5,587 |
| 2025-02-10 | 1.350 | 1.350 | 1.310 | 1.350 | 1.208 | 8,049 |
| 2025-02-07 | 1.340 | 1.350 | 1.340 | 1.350 | 1.208 | 15,387 |
| 2025-02-06 | 1.340 | 1.350 | 1.320 | 1.350 | 1.208 | 35,581 |
| 2025-02-04 | 1.290 | 1.340 | 1.290 | 1.330 | 1.190 | 1,239 |
| 2025-02-03 | 1.340 | 1.340 | 1.280 | 1.280 | 1.146 | 29,863 |
| 2025-01-31 | 1.350 | 1.350 | 1.310 | 1.340 | 1.199 | 29,175 |
| 2025-01-30 | 1.340 | 1.340 | 1.340 | 1.340 | 1.199 | 5,968 |
| 2025-01-29 | 1.290 | 1.340 | 1.290 | 1.330 | 1.190 | 20,802 |
| 2025-01-28 | 1.300 | 1.310 | 1.290 | 1.310 | 1.172 | 17,612 |
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.