AGF A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	0.608	0.622	0.606	0.622	0.622	38,958
2023-06-12	0.620	0.622	0.602	0.612	0.612	27,620
2023-06-09	0.610	0.620	0.606	0.620	0.620	379,180
2023-06-08	0.622	0.628	0.600	0.610	0.610	444,432
2023-06-07	0.624	0.626	0.610	0.622	0.622	63,084
2023-06-06	0.628	0.630	0.606	0.626	0.626	167,028
2023-06-02	0.628	0.628	0.606	0.626	0.626	104,702
2023-06-01	0.628	0.628	0.628	0.628	0.628	62,074
2023-05-31	0.630	0.630	0.606	0.628	0.628	49,629
2023-05-30	0.628	0.636	0.602	0.628	0.628	122,223
2023-05-26	0.622	0.624	0.614	0.614	0.614	40,844
2023-05-25	0.628	0.628	0.620	0.624	0.624	17,337
2023-05-24	0.602	0.624	0.602	0.614	0.614	10,731
2023-05-23	0.602	0.626	0.602	0.626	0.626	16,156
2023-05-22	0.602	0.628	0.602	0.602	0.602	151,594
2023-05-17	0.620	0.622	0.612	0.620	0.620	15,229
2023-05-16	0.632	0.632	0.608	0.622	0.622	56,930
2023-05-15	0.656	0.656	0.602	0.612	0.612	387,794
2023-05-12	0.640	0.654	0.608	0.650	0.650	386,165
2023-05-11	0.636	0.640	0.634	0.640	0.640	361,787
2023-05-10	0.630	0.636	0.608	0.630	0.630	365,185
2023-05-09	0.630	0.630	0.600	0.630	0.630	294,093
2023-05-08	0.630	0.644	0.616	0.630	0.630	764,330
2023-05-04	0.584	0.608	0.580	0.600	0.600	300,586
2023-05-03	0.586	0.586	0.574	0.580	0.580	160,624
2023-05-02	0.578	0.586	0.578	0.586	0.586	31,004
2023-05-01	0.584	0.586	0.574	0.586	0.586	111,296
2023-04-28	0.578	0.584	0.574	0.574	0.574	29,715
2023-04-27	0.588	0.596	0.550	0.574	0.574	177,758
2023-04-26	0.600	0.600	0.576	0.588	0.588	167,910
2023-04-25	0.590	0.590	0.590	0.590	0.590	3,667
2023-04-24	0.600	0.606	0.584	0.602	0.602	15,809
2023-04-21	0.610	0.610	0.582	0.602	0.602	103,147
2023-04-20	0.574	0.620	0.572	0.608	0.608	1,419,378
2023-04-19	0.576	0.576	0.576	0.576	0.576	9,069
2023-04-18	0.598	0.598	0.576	0.584	0.584	105,520
2023-04-17	0.600	0.600	0.576	0.598	0.598	167,544
2023-04-14	0.590	0.590	0.574	0.590	0.590	81,001
2023-04-13	0.586	0.596	0.562	0.590	0.590	24,721
2023-04-12	0.598	0.598	0.580	0.596	0.596	95,849
2023-04-11	0.580	0.598	0.580	0.596	0.596	45,161
2023-04-05	0.590	0.596	0.560	0.596	0.596	118,740
2023-04-04	0.590	0.598	0.554	0.560	0.560	201,841
2023-04-03	0.590	0.590	0.586	0.590	0.590	211,871
2023-03-31	0.590	0.590	0.570	0.588	0.588	35,706
2023-03-30	0.580	0.588	0.564	0.570	0.570	64,060
2023-03-29	0.572	0.580	0.570	0.580	0.580	71,116
2023-03-28	0.560	0.572	0.560	0.572	0.572	177,777
2023-03-27	0.572	0.572	0.558	0.572	0.572	21,467
2023-03-24	0.572	0.572	0.560	0.570	0.570	24,036
2023-03-23	0.580	0.580	0.560	0.578	0.578	68,600
2023-03-22	0.570	0.570	0.564	0.570	0.570	4,466
2023-03-21	0.562	0.576	0.562	0.566	0.566	873
2023-03-20	0.576	0.576	0.560	0.576	0.576	25,578
2023-03-17	0.560	0.576	0.560	0.574	0.574	60,736
2023-03-16	0.578	0.578	0.554	0.576	0.576	26,009
2023-03-15	0.580	0.580	0.556	0.578	0.578	98,337
2023-03-14	0.588	0.590	0.556	0.578	0.578	215,195
2023-03-13	0.576	0.586	0.560	0.570	0.570	113,768
2023-03-10	0.568	0.588	0.554	0.576	0.576	192,680

← NewerPage 15 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.