Agat Ejendomme A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 1.500 | 1.500 | 1.500 | 1.500 | 1.343 | 9,094 |
| 2024-10-25 | 1.530 | 1.560 | 1.520 | 1.520 | 1.360 | 7,549 |
| 2024-10-24 | 1.540 | 1.570 | 1.520 | 1.570 | 1.405 | 7,415 |
| 2024-10-23 | 1.540 | 1.540 | 1.530 | 1.530 | 1.369 | 42,893 |
| 2024-10-22 | 1.560 | 1.600 | 1.550 | 1.600 | 1.432 | 13,818 |
| 2024-10-21 | 1.550 | 1.570 | 1.550 | 1.560 | 1.396 | 13,880 |
| 2024-10-18 | 1.620 | 1.620 | 1.560 | 1.610 | 1.441 | 1,813 |
| 2024-10-17 | 1.610 | 1.610 | 1.580 | 1.580 | 1.414 | 1,609 |
| 2024-10-16 | 1.590 | 1.620 | 1.550 | 1.610 | 1.441 | 39,872 |
| 2024-10-15 | 1.620 | 1.620 | 1.580 | 1.590 | 1.423 | 16,060 |
| 2024-10-14 | 1.620 | 1.620 | 1.600 | 1.620 | 1.450 | 1,006 |
| 2024-10-11 | 1.570 | 1.620 | 1.560 | 1.620 | 1.450 | 14,146 |
| 2024-10-10 | 1.590 | 1.590 | 1.590 | 1.590 | 1.423 | 559 |
| 2024-10-09 | 1.580 | 1.590 | 1.570 | 1.570 | 1.405 | 1,668 |
| 2024-10-08 | 1.560 | 1.590 | 1.560 | 1.590 | 1.423 | 1,201 |
| 2024-10-07 | 1.550 | 1.600 | 1.540 | 1.600 | 1.432 | 38,134 |
| 2024-10-04 | 1.550 | 1.570 | 1.530 | 1.570 | 1.405 | 27,554 |
| 2024-10-03 | 1.560 | 1.570 | 1.550 | 1.570 | 1.405 | 1,149 |
| 2024-10-02 | 1.550 | 1.560 | 1.550 | 1.560 | 1.396 | 698 |
| 2024-10-01 | 1.580 | 1.600 | 1.580 | 1.600 | 1.432 | 118,468 |
| 2024-09-30 | 1.560 | 1.600 | 1.530 | 1.600 | 1.432 | 133,169 |
| 2024-09-27 | 1.560 | 1.560 | 1.530 | 1.560 | 1.396 | 628 |
| 2024-09-26 | 1.590 | 1.600 | 1.540 | 1.560 | 1.396 | 87,088 |
| 2024-09-25 | 1.550 | 1.550 | 1.540 | 1.540 | 1.378 | 1,485 |
| 2024-09-24 | 1.540 | 1.540 | 1.540 | 1.540 | 1.378 | 559 |
| 2024-09-23 | 1.610 | 1.610 | 1.540 | 1.560 | 1.396 | 24,070 |
| 2024-09-20 | 1.550 | 1.560 | 1.550 | 1.550 | 1.387 | 20,166 |
| 2024-09-19 | 1.530 | 1.570 | 1.530 | 1.570 | 1.405 | 3,294 |
| 2024-09-18 | 1.600 | 1.610 | 1.550 | 1.600 | 1.432 | 91,974 |
| 2024-09-17 | 1.620 | 1.620 | 1.570 | 1.590 | 1.423 | 1,866 |
| 2024-09-16 | 1.580 | 1.600 | 1.580 | 1.600 | 1.432 | 78,212 |
| 2024-09-13 | 1.560 | 1.580 | 1.550 | 1.580 | 1.414 | 124,362 |
| 2024-09-12 | 1.480 | 1.560 | 1.480 | 1.550 | 1.387 | 53,930 |
| 2024-09-11 | 1.460 | 1.570 | 1.460 | 1.540 | 1.378 | 41,420 |
| 2024-09-10 | 1.550 | 1.570 | 1.460 | 1.480 | 1.325 | 4,807 |
| 2024-09-09 | 1.520 | 1.520 | 1.460 | 1.460 | 1.307 | 46,666 |
| 2024-09-06 | 1.520 | 1.560 | 1.510 | 1.560 | 1.396 | 3,951 |
| 2024-09-05 | 1.580 | 1.580 | 1.510 | 1.520 | 1.360 | 77,284 |
| 2024-09-04 | 1.530 | 1.530 | 1.530 | 1.530 | 1.369 | 11,173 |
| 2024-09-03 | 1.520 | 1.530 | 1.520 | 1.530 | 1.369 | 1,659 |
| 2024-09-02 | 1.560 | 1.560 | 1.520 | 1.560 | 1.396 | 18,615 |
| 2024-08-30 | 1.510 | 1.600 | 1.510 | 1.600 | 1.432 | 227,174 |
| 2024-08-29 | 1.510 | 1.540 | 1.510 | 1.540 | 1.378 | 9,608 |
| 2024-08-28 | 1.550 | 1.570 | 1.510 | 1.520 | 1.360 | 70,994 |
| 2024-08-27 | 1.540 | 1.550 | 1.510 | 1.510 | 1.351 | 38,668 |
| 2024-08-23 | 1.450 | 1.550 | 1.440 | 1.540 | 1.378 | 168,323 |
| 2024-08-22 | 1.450 | 1.470 | 1.440 | 1.470 | 1.316 | 51,924 |
| 2024-08-21 | 1.480 | 1.490 | 1.440 | 1.440 | 1.289 | 64,093 |
| 2024-08-20 | 1.490 | 1.490 | 1.490 | 1.490 | 1.334 | 12,086 |
| 2024-08-19 | 1.510 | 1.510 | 1.460 | 1.460 | 1.307 | 68,212 |
| 2024-08-16 | 1.500 | 1.520 | 1.500 | 1.520 | 1.360 | 14,527 |
| 2024-08-15 | 1.520 | 1.520 | 1.500 | 1.500 | 1.343 | 42,265 |
| 2024-08-14 | 1.520 | 1.580 | 1.500 | 1.580 | 1.414 | 54,113 |
| 2024-08-13 | 1.580 | 1.580 | 1.510 | 1.510 | 1.351 | 30,216 |
| 2024-08-12 | 1.570 | 1.580 | 1.570 | 1.580 | 1.414 | 530 |
| 2024-08-09 | 1.570 | 1.570 | 1.570 | 1.570 | 1.405 | 253 |
| 2024-08-08 | 1.540 | 1.570 | 1.540 | 1.570 | 1.405 | 5,280 |
| 2024-08-07 | 1.590 | 1.590 | 1.540 | 1.570 | 1.405 | 20,441 |
| 2024-08-06 | 1.570 | 1.570 | 1.520 | 1.570 | 1.405 | 16,679 |
| 2024-08-05 | 1.590 | 1.590 | 1.590 | 1.590 | 1.423 | 382 |
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.