AGF A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	0.660	0.666	0.634	0.652	0.652	763,551
2024-08-19	0.646	0.650	0.622	0.640	0.640	168,222
2024-08-16	0.628	0.650	0.616	0.650	0.650	613,450
2024-08-15	0.632	0.632	0.616	0.628	0.628	5,310
2024-08-14	0.624	0.626	0.612	0.612	0.612	171,221
2024-08-13	0.624	0.624	0.604	0.620	0.620	21,778
2024-08-12	0.592	0.626	0.592	0.626	0.626	113,795
2024-08-09	0.602	0.616	0.602	0.602	0.602	57,688
2024-08-08	0.600	0.616	0.600	0.616	0.616	8,632
2024-08-07	0.604	0.618	0.600	0.600	0.600	44,109
2024-08-06	0.624	0.624	0.602	0.602	0.602	20,365
2024-08-05	0.630	0.630	0.562	0.600	0.600	59,208
2024-08-02	0.626	0.626	0.502	0.622	0.622	831,209
2024-08-01	0.612	0.626	0.612	0.616	0.616	13,346
2024-07-31	0.604	0.622	0.604	0.622	0.622	22,862
2024-07-30	0.618	0.630	0.614	0.626	0.626	92,939
2024-07-29	0.618	0.622	0.614	0.618	0.618	148,732
2024-07-26	0.616	0.630	0.616	0.630	0.630	32,063
2024-07-25	0.632	0.632	0.614	0.624	0.624	36,804
2024-07-24	0.620	0.632	0.620	0.632	0.632	29,484
2024-07-23	0.620	0.632	0.620	0.620	0.620	19,007
2024-07-22	0.632	0.632	0.620	0.620	0.620	19,608
2024-07-19	0.630	0.630	0.622	0.630	0.630	175,747
2024-07-18	0.636	0.636	0.620	0.620	0.620	15,948
2024-07-17	0.620	0.644	0.620	0.620	0.620	65,331
2024-07-16	0.602	0.624	0.602	0.618	0.618	378,033
2024-07-15	0.620	0.622	0.602	0.610	0.610	35,673
2024-07-12	0.604	0.618	0.604	0.618	0.618	53,337
2024-07-11	0.620	0.620	0.604	0.604	0.604	52,169
2024-07-10	0.610	0.616	0.600	0.600	0.600	292,225
2024-07-09	0.610	0.610	0.602	0.606	0.606	6,884
2024-07-08	0.602	0.616	0.602	0.610	0.610	104,695
2024-07-05	0.612	0.612	0.602	0.612	0.612	36,939
2024-07-04	0.612	0.612	0.586	0.600	0.600	521,704
2024-07-03	0.618	0.618	0.610	0.612	0.612	48,630
2024-07-02	0.610	0.618	0.610	0.618	0.618	19,183
2024-07-01	0.612	0.618	0.610	0.616	0.616	243,401
2024-06-28	0.612	0.616	0.610	0.610	0.610	98,244
2024-06-27	0.610	0.618	0.610	0.618	0.618	36,125
2024-06-26	0.618	0.618	0.610	0.616	0.616	74,671
2024-06-25	0.612	0.620	0.610	0.610	0.610	237,134
2024-06-24	0.620	0.620	0.610	0.610	0.610	221,450
2024-06-21	0.620	0.620	0.614	0.620	0.620	8,695
2024-06-20	0.616	0.620	0.614	0.620	0.620	211,262
2024-06-19	0.614	0.614	0.610	0.614	0.614	43,324
2024-06-18	0.614	0.614	0.610	0.612	0.612	105,013
2024-06-17	0.610	0.618	0.610	0.614	0.614	304,600
2024-06-14	0.618	0.618	0.610	0.610	0.610	282,625
2024-06-13	0.614	0.620	0.612	0.618	0.618	27,417
2024-06-12	0.622	0.622	0.614	0.618	0.618	93,439
2024-06-11	0.612	0.622	0.612	0.620	0.620	24,685
2024-06-10	0.612	0.628	0.610	0.612	0.612	329,383
2024-06-07	0.624	0.624	0.610	0.622	0.622	631,738
2024-06-06	0.620	0.622	0.612	0.612	0.612	94,683
2024-06-04	0.610	0.622	0.610	0.622	0.622	119,760
2024-06-03	0.612	0.622	0.610	0.622	0.622	263,231
2024-05-31	0.620	0.620	0.612	0.620	0.620	27,970
2024-05-30	0.612	0.620	0.602	0.620	0.620	182,820
2024-05-29	0.612	0.614	0.612	0.612	0.612	40,364
2024-05-28	0.610	0.618	0.610	0.612	0.612	50,965

← NewerPage 10 of 21 · 1,256 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.