AGF A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	0.558	0.558	0.550	0.550	0.550	9,793
2022-12-14	0.534	0.550	0.522	0.550	0.550	1,040,000
2022-12-13	0.522	0.534	0.522	0.534	0.534	3,660
2022-12-12	0.530	0.530	0.522	0.522	0.522	104,641
2022-12-09	0.526	0.542	0.526	0.530	0.530	82,331
2022-12-08	0.526	0.526	0.526	0.526	0.526	2,800
2022-12-07	0.548	0.548	0.526	0.526	0.526	24,471
2022-12-06	0.532	0.550	0.524	0.524	0.524	286,802
2022-12-05	0.530	0.550	0.530	0.534	0.534	1,093,505
2022-12-02	0.538	0.540	0.538	0.540	0.540	6,303
2022-12-01	0.548	0.550	0.534	0.550	0.550	19,473
2022-11-30	0.522	0.548	0.522	0.546	0.546	202,419
2022-11-29	0.530	0.540	0.530	0.540	0.540	13,347
2022-11-28	0.524	0.540	0.524	0.540	0.540	104,764
2022-11-25	0.520	0.548	0.520	0.522	0.522	6,864
2022-11-24	0.526	0.526	0.526	0.526	0.526	9
2022-11-23	0.540	0.548	0.520	0.548	0.548	121,517
2022-11-22	0.506	0.560	0.506	0.550	0.550	357,365
2022-11-21	0.528	0.530	0.508	0.530	0.530	18,963
2022-11-18	0.508	0.530	0.504	0.530	0.530	12,706
2022-11-17	0.504	0.530	0.504	0.530	0.530	48,009
2022-11-16	0.530	0.530	0.504	0.528	0.528	16,890
2022-11-15	0.506	0.554	0.504	0.504	0.504	148,850
2022-11-14	0.504	0.510	0.504	0.510	0.510	15,700
2022-11-11	0.500	0.534	0.495	0.520	0.520	213,282
2022-11-10	0.518	0.554	0.516	0.530	0.530	22,220
2022-11-09	0.522	0.556	0.522	0.556	0.556	9,018
2022-11-08	0.560	0.560	0.518	0.522	0.522	68,518
2022-11-07	0.540	0.568	0.510	0.568	0.568	58,649
2022-11-04	0.540	0.540	0.516	0.538	0.538	55,365
2022-11-03	0.538	0.538	0.510	0.510	0.510	12,359
2022-11-02	0.538	0.538	0.520	0.538	0.538	1,653
2022-11-01	0.532	0.538	0.504	0.520	0.520	140,874
2022-10-31	0.506	0.524	0.504	0.504	0.504	128,658
2022-10-28	0.500	0.508	0.495	0.502	0.502	7,280,767
2022-10-27	0.504	0.510	0.483	0.510	0.510	62,510
2022-10-26	0.470	0.508	0.470	0.486	0.486	88,016
2022-10-25	0.500	0.510	0.470	0.510	0.510	111,170
2022-10-24	0.502	0.522	0.500	0.500	0.500	17,762
2022-10-21	0.540	0.540	0.500	0.502	0.502	293,168
2022-10-20	0.538	0.538	0.510	0.516	0.516	73,931
2022-10-19	0.502	0.528	0.502	0.506	0.506	4,995
2022-10-18	0.514	0.540	0.510	0.540	0.540	12,981
2022-10-17	0.514	0.514	0.514	0.514	0.514	1,082
2022-10-14	0.522	0.540	0.500	0.516	0.516	375,950
2022-10-13	0.522	0.540	0.522	0.522	0.522	58,100
2022-10-12	0.530	0.530	0.497	0.520	0.520	80,813
2022-10-11	0.566	0.566	0.510	0.530	0.530	18,651
2022-10-10	0.568	0.568	0.566	0.566	0.566	18,526
2022-10-07	0.516	0.566	0.516	0.566	0.566	2,110
2022-10-06	0.568	0.570	0.566	0.570	0.570	12,365
2022-10-05	0.493	0.586	0.493	0.570	0.570	21,048
2022-10-04	0.500	0.532	0.451	0.520	0.520	362,332
2022-10-03	0.520	0.520	0.351	0.500	0.500	407,323
2022-09-30	0.514	0.550	0.514	0.520	0.520	21,973
2022-09-29	0.512	0.550	0.510	0.550	0.550	94,085
2022-09-28	0.502	0.550	0.502	0.512	0.512	11,178
2022-09-27	0.550	0.550	0.540	0.540	0.540	283,993
2022-09-26	0.560	0.588	0.550	0.550	0.550	13,400
2022-09-23	0.590	0.590	0.560	0.560	0.560	50,664

← NewerPage 17 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.