AGF A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	0.600	0.600	0.570	0.570	0.570	102,908
2022-09-21	0.582	0.610	0.582	0.600	0.600	34,181
2022-09-20	0.580	0.610	0.580	0.610	0.610	198,308
2022-09-19	0.582	0.600	0.580	0.598	0.598	400,185
2022-09-16	0.580	0.596	0.580	0.594	0.594	91,572
2022-09-15	0.596	0.596	0.580	0.580	0.580	3,355
2022-09-14	0.596	0.596	0.582	0.596	0.596	613
2022-09-13	0.582	0.596	0.580	0.596	0.596	429,244
2022-09-12	0.582	0.600	0.580	0.580	0.580	92,004
2022-09-09	0.596	0.610	0.582	0.610	0.610	60,222
2022-09-08	0.590	0.596	0.588	0.596	0.596	20,941
2022-09-07	0.580	0.590	0.580	0.590	0.590	514
2022-09-06	0.576	0.590	0.568	0.590	0.590	119,125
2022-09-05	0.614	0.618	0.580	0.610	0.610	59,736
2022-09-02	0.618	0.618	0.582	0.604	0.604	104,968
2022-09-01	0.626	0.626	0.604	0.606	0.606	65,146
2022-08-31	0.598	0.618	0.576	0.618	0.618	105,141
2022-08-30	0.598	0.618	0.578	0.598	0.598	57,901
2022-08-29	0.590	0.626	0.574	0.576	0.576	676,399
2022-08-26	0.612	0.638	0.612	0.628	0.628	362,053
2022-08-25	0.638	0.638	0.610	0.634	0.634	368,372
2022-08-24	0.602	0.638	0.602	0.638	0.638	702,970
2022-08-23	0.614	0.636	0.602	0.602	0.602	188,699
2022-08-22	0.638	0.640	0.612	0.612	0.612	484,607
2022-08-19	0.632	0.632	0.600	0.606	0.606	234,850
2022-08-18	0.632	0.632	0.602	0.602	0.602	67,163
2022-08-17	0.602	0.636	0.600	0.636	0.636	254,042
2022-08-16	0.580	0.606	0.578	0.602	0.602	1,524,127
2022-08-15	0.580	0.580	0.570	0.578	0.578	278,521
2022-08-12	0.552	0.580	0.550	0.570	0.570	325,437
2022-08-11	0.530	0.552	0.520	0.552	0.552	254,954
2022-08-10	0.532	0.558	0.516	0.530	0.530	114,331
2022-08-09	0.532	0.548	0.532	0.532	0.532	15,746
2022-08-08	0.548	0.550	0.530	0.550	0.550	84,336
2022-08-05	0.548	0.548	0.528	0.546	0.546	24,133
2022-08-04	0.548	0.558	0.524	0.524	0.524	162,927
2022-08-03	0.558	0.558	0.530	0.548	0.548	28,815
2022-08-02	0.522	0.548	0.520	0.520	0.520	55,440
2022-08-01	0.552	0.552	0.522	0.540	0.540	133,857
2022-07-29	0.526	0.540	0.526	0.530	0.530	141,234
2022-07-28	0.536	0.536	0.520	0.524	0.524	22,639
2022-07-27	0.534	0.536	0.530	0.530	0.530	29,610
2022-07-26	0.520	0.534	0.520	0.530	0.530	103,361
2022-07-25	0.526	0.530	0.520	0.530	0.530	32,079
2022-07-22	0.524	0.526	0.512	0.516	0.516	60,143
2022-07-21	0.512	0.524	0.512	0.514	0.514	30,054
2022-07-20	0.526	0.526	0.514	0.524	0.524	11,138
2022-07-19	0.514	0.528	0.514	0.520	0.520	29,220
2022-07-18	0.530	0.530	0.514	0.514	0.514	109,775
2022-07-15	0.518	0.528	0.518	0.518	0.518	30,822
2022-07-14	0.532	0.532	0.518	0.518	0.518	5,051
2022-07-13	0.516	0.530	0.516	0.518	0.518	44,486
2022-07-12	0.520	0.520	0.518	0.518	0.518	456
2022-07-11	0.524	0.532	0.514	0.532	0.532	12,504
2022-07-08	0.520	0.534	0.520	0.532	0.532	160,669
2022-07-07	0.514	0.520	0.512	0.520	0.520	30,659
2022-07-06	0.520	0.530	0.512	0.514	0.514	7,830
2022-07-05	0.514	0.520	0.514	0.520	0.520	12,488
2022-07-04	0.512	0.532	0.512	0.520	0.520	2,754
2022-07-01	0.530	0.532	0.510	0.532	0.532	89,875

← NewerPage 18 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.