AGF A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	0.624	0.638	0.620	0.620	0.620	56,450
2023-09-04	0.630	0.630	0.624	0.624	0.624	10,766
2023-09-01	0.620	0.636	0.620	0.628	0.628	263,815
2023-08-31	0.638	0.638	0.618	0.618	0.618	420,372
2023-08-30	0.630	0.632	0.616	0.616	0.616	90,744
2023-08-29	0.630	0.630	0.610	0.628	0.628	73,133
2023-08-28	0.610	0.636	0.610	0.614	0.614	741,394
2023-08-25	0.606	0.616	0.606	0.610	0.610	16,386
2023-08-24	0.614	0.614	0.606	0.614	0.614	2,479
2023-08-23	0.616	0.616	0.606	0.614	0.614	42,149
2023-08-22	0.614	0.614	0.614	0.614	0.614	29,742
2023-08-21	0.610	0.610	0.606	0.606	0.606	68,075
2023-08-18	0.606	0.614	0.604	0.614	0.614	70,200
2023-08-17	0.612	0.614	0.606	0.614	0.614	6,115
2023-08-16	0.610	0.610	0.610	0.610	0.610	34,865
2023-08-15	0.606	0.614	0.606	0.614	0.614	19,509
2023-08-14	0.606	0.614	0.606	0.606	0.606	64,009
2023-08-11	0.610	0.616	0.604	0.612	0.612	334,134
2023-08-10	0.608	0.610	0.604	0.606	0.606	15,332
2023-08-09	0.610	0.610	0.604	0.610	0.610	51,820
2023-08-08	0.608	0.610	0.604	0.604	0.604	173,126
2023-08-07	0.602	0.610	0.602	0.608	0.608	91,871
2023-08-04	0.610	0.610	0.602	0.608	0.608	164,015
2023-08-03	0.608	0.608	0.600	0.602	0.602	43,393
2023-08-02	0.610	0.610	0.570	0.602	0.602	70,612
2023-08-01	0.610	0.614	0.596	0.600	0.600	475,974
2023-07-31	0.618	0.618	0.600	0.612	0.612	56,389
2023-07-28	0.620	0.620	0.598	0.600	0.600	44,787
2023-07-27	0.610	0.620	0.610	0.620	0.620	52,018
2023-07-26	0.620	0.620	0.610	0.612	0.612	21,012
2023-07-25	0.610	0.620	0.610	0.610	0.610	28,654
2023-07-24	0.612	0.622	0.612	0.612	0.612	123,990
2023-07-21	0.610	0.614	0.602	0.612	0.612	50,971
2023-07-20	0.612	0.612	0.604	0.604	0.604	1,361
2023-07-19	0.622	0.622	0.614	0.614	0.614	21,125
2023-07-18	0.612	0.612	0.600	0.602	0.602	34,063
2023-07-17	0.600	0.612	0.598	0.600	0.600	965,688
2023-07-14	0.616	0.616	0.604	0.604	0.604	116,294
2023-07-13	0.610	0.616	0.610	0.616	0.616	324,626
2023-07-12	0.606	0.610	0.606	0.608	0.608	110,343
2023-07-11	0.620	0.624	0.610	0.610	0.610	110,908
2023-07-10	0.616	0.618	0.590	0.616	0.616	56,239
2023-07-07	0.616	0.616	0.614	0.616	0.616	20,135
2023-07-06	0.618	0.618	0.608	0.608	0.608	8,867
2023-07-05	0.618	0.620	0.616	0.620	0.620	134,843
2023-07-04	0.624	0.624	0.606	0.618	0.618	185,928
2023-07-03	0.602	0.628	0.602	0.624	0.624	629,269
2023-06-30	0.608	0.608	0.602	0.602	0.602	19,608
2023-06-29	0.608	0.608	0.600	0.606	0.606	84,374
2023-06-28	0.602	0.610	0.600	0.602	0.602	68,052
2023-06-27	0.602	0.610	0.600	0.602	0.602	15,574
2023-06-26	0.620	0.620	0.606	0.606	0.606	43,993
2023-06-23	0.606	0.618	0.606	0.610	0.610	282,952
2023-06-22	0.620	0.620	0.606	0.618	0.618	12,127
2023-06-21	0.604	0.630	0.604	0.608	0.608	254,112
2023-06-20	0.606	0.620	0.602	0.614	0.614	167,243
2023-06-19	0.620	0.626	0.610	0.618	0.618	113,373
2023-06-16	0.618	0.618	0.604	0.604	0.604	68,334
2023-06-15	0.622	0.622	0.600	0.604	0.604	165,502
2023-06-14	0.604	0.620	0.604	0.608	0.608	31,282

← NewerPage 14 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.