AGF A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	0.534	0.534	0.510	0.530	0.530	325,194
2022-06-29	0.522	0.522	0.520	0.520	0.520	8,200
2022-06-28	0.514	0.524	0.514	0.524	0.524	4,343
2022-06-27	0.534	0.534	0.510	0.534	0.534	82,511
2022-06-24	0.536	0.536	0.514	0.514	0.514	41,772
2022-06-23	0.512	0.534	0.512	0.512	0.512	55,486
2022-06-22	0.514	0.540	0.514	0.514	0.514	67,365
2022-06-21	0.514	0.540	0.512	0.514	0.514	26,426
2022-06-20	0.544	0.544	0.512	0.520	0.520	31,708
2022-06-17	0.544	0.544	0.520	0.544	0.544	75,465
2022-06-16	0.522	0.544	0.506	0.544	0.544	52,768
2022-06-15	0.556	0.556	0.550	0.550	0.550	2,721
2022-06-14	0.520	0.566	0.520	0.558	0.558	49,104
2022-06-13	0.522	0.558	0.520	0.540	0.540	29,233
2022-06-10	0.526	0.548	0.520	0.522	0.522	73,368
2022-06-09	0.550	0.550	0.526	0.526	0.526	14,195
2022-06-08	0.550	0.550	0.542	0.542	0.542	9,053
2022-06-07	0.550	0.550	0.542	0.542	0.542	31,832
2022-06-03	0.538	0.550	0.538	0.548	0.548	90,116
2022-06-02	0.540	0.540	0.518	0.538	0.538	89,853
2022-06-01	0.540	0.540	0.520	0.520	0.520	109,871
2022-05-31	0.548	0.548	0.530	0.530	0.530	100,406
2022-05-30	0.538	0.538	0.526	0.530	0.530	19,873
2022-05-25	0.546	0.546	0.504	0.538	0.538	9,442
2022-05-24	0.520	0.546	0.520	0.546	0.546	92,809
2022-05-23	0.520	0.520	0.504	0.520	0.520	51,023
2022-05-20	0.528	0.528	0.520	0.520	0.520	4,578
2022-05-19	0.528	0.528	0.512	0.520	0.520	680
2022-05-18	0.506	0.530	0.506	0.530	0.530	39,919
2022-05-17	0.528	0.528	0.514	0.518	0.518	39,243
2022-05-16	0.512	0.528	0.512	0.528	0.528	25,328
2022-05-12	0.506	0.510	0.506	0.510	0.510	8,881
2022-05-11	0.550	0.550	0.512	0.548	0.548	6,888
2022-05-10	0.528	0.550	0.500	0.548	0.548	345,910
2022-05-09	0.520	0.548	0.490	0.528	0.528	133,036
2022-05-06	0.532	0.532	0.510	0.520	0.520	10,400
2022-05-05	0.548	0.548	0.510	0.536	0.536	66,059
2022-05-04	0.530	0.550	0.500	0.510	0.510	199,509
2022-05-03	0.560	0.560	0.480	0.530	0.530	413,724
2022-05-02	0.540	0.556	0.530	0.556	0.556	28,002
2022-04-29	0.568	0.568	0.540	0.568	0.568	21,527
2022-04-28	0.582	0.582	0.524	0.574	0.574	69,662
2022-04-27	0.548	0.580	0.528	0.580	0.580	89,498
2022-04-26	0.542	0.550	0.532	0.532	0.532	48,995
2022-04-25	0.528	0.528	0.520	0.522	0.522	28,527
2022-04-22	0.550	0.550	0.550	0.550	0.550	14,060
2022-04-21	0.538	0.550	0.522	0.550	0.550	34,767
2022-04-20	0.544	0.544	0.510	0.510	0.510	274,260
2022-04-19	0.550	0.550	0.508	0.524	0.524	161,056
2022-04-13	0.548	0.550	0.540	0.550	0.550	25,131
2022-04-12	0.538	0.548	0.538	0.548	0.548	51,680
2022-04-11	0.548	0.550	0.538	0.548	0.548	156,940
2022-04-08	0.540	0.554	0.540	0.550	0.550	35,390
2022-04-07	0.556	0.556	0.542	0.554	0.554	37,368
2022-04-06	0.550	0.568	0.550	0.550	0.550	3,686
2022-04-05	0.540	0.562	0.540	0.540	0.540	24,804
2022-04-04	0.550	0.564	0.540	0.564	0.564	135,709
2022-04-01	0.550	0.574	0.550	0.550	0.550	210,481
2022-03-31	0.550	0.578	0.550	0.550	0.550	311,785
2022-03-30	0.560	0.562	0.550	0.552	0.552	70,521

← NewerPage 19 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.