Agat Ejendomme A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-27 | 1.310 | 1.310 | 1.300 | 1.310 | 1.172 | 16,429 |
| 2025-01-24 | 1.310 | 1.340 | 1.310 | 1.340 | 1.199 | 18,299 |
| 2025-01-23 | 1.310 | 1.310 | 1.310 | 1.310 | 1.172 | 561 |
| 2025-01-22 | 1.330 | 1.330 | 1.310 | 1.320 | 1.181 | 10,391 |
| 2025-01-21 | 1.320 | 1.320 | 1.320 | 1.320 | 1.181 | 223 |
| 2025-01-20 | 1.330 | 1.330 | 1.310 | 1.320 | 1.181 | 3,706 |
| 2025-01-17 | 1.330 | 1.350 | 1.330 | 1.350 | 1.208 | 24,495 |
| 2025-01-16 | 1.350 | 1.420 | 1.350 | 1.350 | 1.208 | 11,721 |
| 2025-01-15 | 1.340 | 1.440 | 1.340 | 1.440 | 1.289 | 6,722 |
| 2025-01-14 | 1.400 | 1.400 | 1.370 | 1.400 | 1.253 | 844 |
| 2025-01-13 | 1.400 | 1.400 | 1.400 | 1.400 | 1.253 | 2,235 |
| 2025-01-10 | 1.390 | 1.410 | 1.390 | 1.390 | 1.244 | 4,819 |
| 2025-01-09 | 1.380 | 1.390 | 1.370 | 1.380 | 1.235 | 1,270,537 |
| 2025-01-08 | 1.380 | 1.380 | 1.350 | 1.350 | 1.208 | 19,034 |
| 2025-01-07 | 1.410 | 1.410 | 1.340 | 1.370 | 1.226 | 58,848 |
| 2025-01-06 | 1.390 | 1.480 | 1.390 | 1.480 | 1.325 | 6,156 |
| 2025-01-03 | 1.400 | 1.470 | 1.400 | 1.470 | 1.316 | 5,895 |
| 2025-01-02 | 1.390 | 1.500 | 1.390 | 1.500 | 1.343 | 34,283 |
| 2024-12-30 | 1.310 | 1.460 | 1.310 | 1.460 | 1.307 | 192,140 |
| 2024-12-27 | 1.350 | 1.380 | 1.340 | 1.380 | 1.235 | 61,451 |
| 2024-12-23 | 1.370 | 1.400 | 1.370 | 1.390 | 1.244 | 79,694 |
| 2024-12-20 | 1.370 | 1.370 | 1.370 | 1.370 | 1.226 | 1,117 |
| 2024-12-19 | 1.390 | 1.410 | 1.360 | 1.410 | 1.262 | 120,174 |
| 2024-12-18 | 1.390 | 1.410 | 1.390 | 1.390 | 1.244 | 5,961 |
| 2024-12-17 | 1.430 | 1.430 | 1.390 | 1.390 | 1.244 | 21,675 |
| 2024-12-16 | 1.420 | 1.430 | 1.420 | 1.430 | 1.280 | 82,642 |
| 2024-12-13 | 1.450 | 1.450 | 1.420 | 1.420 | 1.271 | 20,426 |
| 2024-12-12 | 1.420 | 1.450 | 1.420 | 1.450 | 1.298 | 12,293 |
| 2024-12-11 | 1.400 | 1.430 | 1.370 | 1.420 | 1.271 | 17,885 |
| 2024-12-10 | 1.400 | 1.440 | 1.390 | 1.400 | 1.253 | 45,087 |
| 2024-12-09 | 1.400 | 1.430 | 1.400 | 1.400 | 1.253 | 29,780 |
| 2024-12-06 | 1.420 | 1.420 | 1.390 | 1.420 | 1.271 | 76,789 |
| 2024-12-05 | 1.470 | 1.470 | 1.410 | 1.460 | 1.307 | 54,743 |
| 2024-12-04 | 1.420 | 1.460 | 1.420 | 1.420 | 1.271 | 42,699 |
| 2024-12-03 | 1.430 | 1.430 | 1.420 | 1.420 | 1.271 | 10,466 |
| 2024-12-02 | 1.430 | 1.430 | 1.420 | 1.430 | 1.280 | 18,000 |
| 2024-11-29 | 1.430 | 1.430 | 1.420 | 1.420 | 1.271 | 14,880 |
| 2024-11-28 | 1.420 | 1.450 | 1.420 | 1.450 | 1.298 | 11,174 |
| 2024-11-27 | 1.450 | 1.450 | 1.450 | 1.450 | 1.298 | 510 |
| 2024-11-26 | 1.420 | 1.450 | 1.420 | 1.450 | 1.298 | 740 |
| 2024-11-25 | 1.420 | 1.470 | 1.420 | 1.470 | 1.316 | 24,381 |
| 2024-11-22 | 1.420 | 1.430 | 1.420 | 1.430 | 1.280 | 42,160 |
| 2024-11-21 | 1.430 | 1.490 | 1.430 | 1.430 | 1.280 | 45,635 |
| 2024-11-20 | 1.450 | 1.450 | 1.450 | 1.450 | 1.298 | 1,788 |
| 2024-11-19 | 1.460 | 1.460 | 1.460 | 1.460 | 1.307 | 43,018 |
| 2024-11-18 | 1.450 | 1.450 | 1.450 | 1.450 | 1.298 | 1,229 |
| 2024-11-15 | 1.440 | 1.440 | 1.440 | 1.440 | 1.289 | 20,466 |
| 2024-11-14 | 1.440 | 1.480 | 1.440 | 1.440 | 1.289 | 1,754 |
| 2024-11-13 | 1.450 | 1.450 | 1.430 | 1.440 | 1.289 | 44,200 |
| 2024-11-12 | 1.450 | 1.490 | 1.450 | 1.490 | 1.334 | 3,076 |
| 2024-11-11 | 1.450 | 1.470 | 1.450 | 1.470 | 1.316 | 10,983 |
| 2024-11-08 | 1.500 | 1.500 | 1.450 | 1.470 | 1.316 | 130,496 |
| 2024-11-07 | 1.520 | 1.520 | 1.500 | 1.500 | 1.343 | 3,125 |
| 2024-11-06 | 1.520 | 1.520 | 1.500 | 1.520 | 1.360 | 6,208 |
| 2024-11-05 | 1.520 | 1.520 | 1.520 | 1.520 | 1.360 | 11,209 |
| 2024-11-04 | 1.530 | 1.580 | 1.520 | 1.520 | 1.360 | 11,344 |
| 2024-10-31 | 1.540 | 1.580 | 1.470 | 1.580 | 1.414 | 241,573 |
| 2024-10-30 | 1.520 | 1.520 | 1.460 | 1.500 | 1.343 | 67,137 |
| 2024-10-29 | 1.510 | 1.540 | 1.510 | 1.510 | 1.351 | 4,686 |
| 2024-10-28 | 1.500 | 1.500 | 1.500 | 1.500 | 1.343 | 9,094 |
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.