AGF A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	0.638	0.658	0.638	0.658	0.658	736,017
2024-02-22	0.640	0.640	0.626	0.638	0.638	70,087
2024-02-21	0.622	0.640	0.622	0.640	0.640	110,942
2024-02-20	0.628	0.638	0.610	0.638	0.638	217,994
2024-02-19	0.638	0.644	0.628	0.644	0.644	224,925
2024-02-16	0.640	0.640	0.626	0.630	0.630	51,097
2024-02-15	0.632	0.638	0.630	0.638	0.638	51,950
2024-02-14	0.630	0.632	0.622	0.632	0.632	527,969
2024-02-13	0.620	0.628	0.620	0.622	0.622	46,721
2024-02-12	0.620	0.632	0.620	0.630	0.630	63,981
2024-02-09	0.618	0.632	0.618	0.632	0.632	667,251
2024-02-08	0.620	0.630	0.620	0.622	0.622	35,053
2024-02-07	0.630	0.630	0.618	0.618	0.618	19,391
2024-02-06	0.618	0.630	0.618	0.630	0.630	245,220
2024-02-05	0.626	0.626	0.616	0.626	0.626	75,001
2024-02-02	0.618	0.624	0.616	0.624	0.624	204,633
2024-02-01	0.624	0.626	0.616	0.616	0.616	29,467
2024-01-31	0.622	0.628	0.616	0.626	0.626	77,827
2024-01-30	0.628	0.628	0.622	0.622	0.622	72,839
2024-01-29	0.626	0.628	0.626	0.626	0.626	18,747
2024-01-26	0.628	0.628	0.622	0.624	0.624	81,051
2024-01-25	0.628	0.628	0.622	0.628	0.628	196,014
2024-01-24	0.628	0.628	0.622	0.622	0.622	16,866
2024-01-23	0.628	0.628	0.616	0.628	0.628	51,256
2024-01-22	0.618	0.628	0.616	0.628	0.628	449,138
2024-01-19	0.628	0.628	0.616	0.626	0.626	14,848
2024-01-18	0.616	0.628	0.616	0.616	0.616	18,654
2024-01-17	0.620	0.628	0.618	0.628	0.628	105,729
2024-01-16	0.630	0.630	0.614	0.620	0.620	185,887
2024-01-15	0.614	0.630	0.614	0.630	0.630	20,206
2024-01-12	0.628	0.628	0.614	0.614	0.614	19,113
2024-01-11	0.616	0.628	0.616	0.618	0.618	65,802
2024-01-10	0.620	0.638	0.618	0.628	0.628	38,420
2024-01-09	0.636	0.638	0.614	0.618	0.618	70,044
2024-01-08	0.620	0.640	0.618	0.630	0.630	1,141,483
2024-01-05	0.612	0.618	0.612	0.618	0.618	39,381
2024-01-04	0.618	0.618	0.606	0.612	0.612	136,115
2024-01-03	0.618	0.618	0.612	0.618	0.618	43,776
2024-01-02	0.618	0.620	0.612	0.618	0.618	195,551
2023-12-29	0.604	0.618	0.596	0.600	0.600	227,631
2023-12-28	0.620	0.620	0.610	0.610	0.610	132,087
2023-12-27	0.622	0.622	0.610	0.610	0.610	143,997
2023-12-22	0.612	0.622	0.612	0.622	0.622	154,736
2023-12-21	0.600	0.616	0.584	0.586	0.586	307,341
2023-12-20	0.600	0.618	0.592	0.600	0.600	130,366
2023-12-19	0.606	0.620	0.600	0.602	0.602	41,725
2023-12-18	0.610	0.620	0.610	0.620	0.620	72,205
2023-12-15	0.610	0.618	0.610	0.610	0.610	21,006
2023-12-14	0.628	0.628	0.612	0.612	0.612	24,786
2023-12-13	0.628	0.630	0.612	0.614	0.614	36,572
2023-12-12	0.610	0.626	0.610	0.626	0.626	23,723
2023-12-11	0.612	0.630	0.612	0.622	0.622	14,062
2023-12-08	0.606	0.628	0.606	0.628	0.628	56,197
2023-12-07	0.610	0.628	0.606	0.628	0.628	74,867
2023-12-06	0.608	0.630	0.608	0.610	0.610	14,119
2023-12-05	0.610	0.626	0.592	0.626	0.626	189,727
2023-12-04	0.620	0.622	0.608	0.622	0.622	104,249
2023-12-01	0.608	0.620	0.608	0.620	0.620	3,810
2023-11-30	0.608	0.622	0.608	0.608	0.608	38,137
2023-11-29	0.610	0.610	0.608	0.610	0.610	54,856

← NewerPage 12 of 21 · 1,253 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.