AGF A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	0.610	0.620	0.610	0.610	0.610	20,309
2023-11-27	0.626	0.626	0.616	0.616	0.616	291,554
2023-11-24	0.618	0.624	0.618	0.624	0.624	26,900
2023-11-23	0.618	0.626	0.618	0.626	0.626	16,300
2023-11-22	0.618	0.626	0.616	0.618	0.618	83,278
2023-11-21	0.614	0.630	0.614	0.616	0.616	120,824
2023-11-20	0.640	0.640	0.608	0.628	0.628	279,780
2023-11-17	0.620	0.640	0.616	0.640	0.640	91,866
2023-11-16	0.640	0.640	0.620	0.620	0.620	82,540
2023-11-15	0.638	0.640	0.620	0.622	0.622	40,088
2023-11-14	0.620	0.638	0.620	0.638	0.638	22,870
2023-11-13	0.640	0.648	0.620	0.620	0.620	5,185
2023-11-10	0.620	0.640	0.620	0.630	0.630	280,138
2023-11-09	0.604	0.618	0.604	0.618	0.618	7,680
2023-11-08	0.624	0.624	0.604	0.610	0.610	89,489
2023-11-07	0.626	0.626	0.602	0.602	0.602	174,796
2023-11-06	0.622	0.630	0.620	0.626	0.626	823,823
2023-11-03	0.638	0.638	0.620	0.620	0.620	43,900
2023-11-02	0.624	0.638	0.620	0.630	0.630	270,643
2023-11-01	0.632	0.636	0.624	0.624	0.624	50,711
2023-10-31	0.638	0.638	0.624	0.632	0.632	38,178
2023-10-30	0.638	0.638	0.624	0.636	0.636	35,485
2023-10-27	0.622	0.632	0.622	0.632	0.632	57,430
2023-10-26	0.630	0.632	0.620	0.630	0.630	117,238
2023-10-25	0.620	0.630	0.620	0.630	0.630	1,405,932
2023-10-24	0.630	0.630	0.620	0.620	0.620	23,237
2023-10-23	0.630	0.630	0.620	0.620	0.620	51,446
2023-10-20	0.620	0.624	0.620	0.624	0.624	130,602
2023-10-19	0.624	0.624	0.622	0.622	0.622	1,986
2023-10-18	0.622	0.628	0.622	0.628	0.628	5,874
2023-10-17	0.622	0.632	0.620	0.628	0.628	78,749
2023-10-16	0.630	0.630	0.622	0.630	0.630	40,893
2023-10-13	0.630	0.630	0.622	0.630	0.630	51,007
2023-10-12	0.618	0.630	0.616	0.622	0.622	51,440
2023-10-11	0.622	0.630	0.620	0.620	0.620	30,863
2023-10-10	0.630	0.630	0.620	0.630	0.630	302,483
2023-10-09	0.630	0.632	0.620	0.632	0.632	33,444
2023-10-06	0.634	0.634	0.620	0.620	0.620	29,127
2023-10-05	0.620	0.632	0.620	0.622	0.622	48,202
2023-10-04	0.628	0.628	0.620	0.620	0.620	426,929
2023-10-03	0.620	0.628	0.616	0.628	0.628	66,719
2023-10-02	0.620	0.628	0.616	0.628	0.628	117,603
2023-09-29	0.614	0.638	0.614	0.634	0.634	35,157
2023-09-28	0.638	0.638	0.614	0.630	0.630	42,132
2023-09-27	0.610	0.638	0.608	0.630	0.630	303,558
2023-09-26	0.614	0.614	0.602	0.606	0.606	245,838
2023-09-25	0.618	0.628	0.570	0.602	0.602	2,642,343
2023-09-22	0.596	0.676	0.596	0.630	0.630	352,472
2023-09-21	0.590	0.632	0.580	0.610	0.610	1,899,449
2023-09-20	0.586	0.600	0.586	0.590	0.590	178,975
2023-09-19	0.600	0.604	0.588	0.594	0.594	110,445
2023-09-18	0.600	0.610	0.580	0.600	0.600	83,909
2023-09-15	0.610	0.610	0.598	0.600	0.600	270,271
2023-09-14	0.622	0.622	0.600	0.600	0.600	60,137
2023-09-13	0.600	0.614	0.582	0.608	0.608	79,079
2023-09-12	0.610	0.610	0.596	0.600	0.600	354,113
2023-09-11	0.620	0.620	0.608	0.608	0.608	59,602
2023-09-08	0.606	0.620	0.604	0.620	0.620	50,163
2023-09-07	0.630	0.630	0.608	0.608	0.608	29,318
2023-09-06	0.618	0.636	0.614	0.614	0.614	41,369

← NewerPage 13 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.