Agat Ejendomme A/S historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.785	0.805	0.770	0.770	0.770	60,739
2026-10-15	0.795	0.795	0.785	0.785	0.785	2,317
2026-10-14	0.785	0.785	0.785	0.785	0.785	33
2026-10-13	0.825	0.825	0.800	0.815	0.815	76,441
2026-10-12	0.810	0.825	0.810	0.815	0.815	22,033
2026-10-09	0.815	0.820	0.810	0.820	0.820	141,469
2026-10-08	0.810	0.815	0.810	0.815	0.815	24,195
2026-10-07	0.810	0.820	0.810	0.810	0.810	956,300
2026-10-06	0.840	0.840	0.810	0.810	0.810	316,061
2026-10-05	0.815	0.840	0.815	0.835	0.835	18,144
2026-10-02	0.815	0.835	0.815	0.835	0.835	47,016
2026-10-01	0.820	0.840	0.820	0.840	0.840	659,858
2026-09-30	0.820	0.855	0.810	0.840	0.840	1,899,957
2026-09-29	0.800	0.810	0.790	0.805	0.805	41,070
2026-09-28	0.885	0.885	0.780	0.820	0.820	2,762,434
2026-09-25	0.900	0.910	0.885	0.885	0.885	130,436
2026-09-24	0.850	0.870	0.845	0.870	0.870	138,719
2026-09-23	0.765	0.900	0.765	0.845	0.845	742,331
2026-09-22	0.800	0.815	0.790	0.790	0.790	108,057
2026-09-21	0.830	0.855	0.785	0.790	0.790	92,366
2026-09-18	0.810	0.810	0.780	0.780	0.780	50,766
2026-09-17	0.785	0.810	0.765	0.810	0.810	80,339
2026-09-16	0.800	0.815	0.750	0.755	0.755	377,854
2026-09-15	0.820	0.860	0.800	0.800	0.800	46,199
2026-09-14	0.830	0.850	0.800	0.820	0.820	80,050
2026-09-11	0.805	0.820	0.780	0.820	0.820	60,274
2026-09-10	0.820	0.830	0.795	0.805	0.805	143,815
2026-09-09	0.910	0.910	0.815	0.875	0.875	38,043
2026-09-08	0.910	0.910	0.800	0.830	0.830	37,988
2026-09-07	0.900	0.910	0.825	0.910	0.910	140,046
2026-09-04	0.790	0.900	0.780	0.895	0.895	141,339
2026-09-03	0.850	0.850	0.770	0.790	0.790	127,903
2026-09-02	1.000	1.050	0.950	1.000	0.895	358,419
2026-09-01	1.120	1.120	1.020	1.020	0.913	330,792
2026-08-31	1.120	1.130	1.090	1.090	0.976	312,469
2026-08-28	1.100	1.100	1.100	1.100	0.985	5,159
2026-08-27	1.100	1.120	1.090	1.120	1.002	7,298
2026-08-26	1.120	1.130	1.120	1.130	1.011	3,320
2026-08-25	1.100	1.130	1.100	1.130	1.011	61,083
2026-08-24	1.120	1.120	1.110	1.120	1.002	167,474
2026-08-21	1.120	1.120	1.090	1.110	0.993	118,345
2026-08-20	1.100	1.100	1.090	1.090	0.976	8,473
2026-08-19	1.100	1.130	1.100	1.130	1.011	6,466
2026-08-18	1.120	1.140	1.100	1.140	1.020	142,177
2026-08-17	1.110	1.120	1.070	1.120	1.002	11,267
2026-08-14	1.130	1.130	1.100	1.110	0.993	168,825
2026-08-13	1.100	1.130	1.100	1.130	1.011	3,932
2026-08-12	1.100	1.130	1.100	1.130	1.011	25,055
2026-08-11	1.120	1.130	1.110	1.130	1.011	58,370
2026-08-10	1.130	1.140	1.120	1.130	1.011	130,818
2026-08-07	1.100	1.130	1.100	1.130	1.011	305,906
2026-08-06	1.110	1.130	1.100	1.120	1.002	13,861
2026-08-05	1.110	1.120	1.100	1.120	1.002	2,169
2026-08-04	1.130	1.130	1.120	1.130	1.011	23,958
2026-08-03	1.130	1.130	1.110	1.130	1.011	246,937
2026-07-31	1.130	1.130	1.130	1.130	1.011	1,965
2026-07-30	1.150	1.160	1.140	1.140	1.020	20,359
2026-07-29	1.140	1.140	1.140	1.140	1.020	64,196
2026-07-28	1.130	1.150	1.130	1.130	1.011	1,201
2026-07-27	1.130	1.130	1.130	1.130	1.011	11,238

Page 1 of 21 · 1,219 trading daysOlder →

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.