AGF A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	0.560	0.560	0.560	0.560	0.560	9,476
2022-03-28	0.542	0.586	0.542	0.560	0.560	57,554
2022-03-25	0.554	0.554	0.550	0.550	0.550	90,956
2022-03-24	0.554	0.586	0.554	0.560	0.560	25,551
2022-03-23	0.558	0.562	0.558	0.560	0.560	12,783
2022-03-22	0.556	0.590	0.556	0.562	0.562	15,772
2022-03-21	0.552	0.600	0.552	0.556	0.556	301,667
2022-03-18	0.554	0.578	0.554	0.578	0.578	49,702
2022-03-17	0.550	0.572	0.550	0.570	0.570	136,770
2022-03-16	0.580	0.580	0.550	0.550	0.550	3,707
2022-03-15	0.552	0.552	0.550	0.550	0.550	12,243
2022-03-14	0.566	0.578	0.550	0.578	0.578	6,409
2022-03-11	0.550	0.556	0.538	0.550	0.550	436,373
2022-03-10	0.542	0.558	0.542	0.542	0.542	1,012
2022-03-09	0.578	0.586	0.538	0.540	0.540	150,807
2022-03-08	0.544	0.566	0.522	0.566	0.566	230,052
2022-03-07	0.584	0.584	0.542	0.584	0.584	87,499
2022-03-04	0.584	0.584	0.536	0.542	0.542	30,231
2022-03-03	0.560	0.588	0.560	0.560	0.560	106,764
2022-03-02	0.560	0.584	0.560	0.584	0.584	8,665
2022-03-01	0.572	0.586	0.560	0.586	0.586	168,256
2022-02-28	0.598	0.598	0.544	0.560	0.560	686,114
2022-02-25	0.600	0.616	0.574	0.610	0.610	264,952
2022-02-24	0.590	0.602	0.576	0.588	0.588	204,698
2022-02-23	0.620	0.620	0.588	0.590	0.590	118,104
2022-02-22	0.610	0.620	0.596	0.616	0.616	449,203
2022-02-21	0.602	0.620	0.590	0.590	0.590	716,791
2022-02-18	0.600	0.600	0.592	0.592	0.592	36,767
2022-02-17	0.590	0.604	0.590	0.600	0.600	29,569
2022-02-16	0.606	0.606	0.570	0.590	0.590	175,680
2022-02-15	0.598	0.598	0.562	0.586	0.586	16,566
2022-02-14	0.610	0.610	0.556	0.600	0.600	32,132
2022-02-11	0.586	0.606	0.560	0.590	0.590	97,534
2022-02-10	0.590	0.606	0.556	0.586	0.586	140,626
2022-02-09	0.590	0.606	0.584	0.590	0.590	81,631
2022-02-08	0.570	0.606	0.570	0.590	0.590	43,404
2022-02-07	0.552	0.584	0.552	0.584	0.584	73,777
2022-02-04	0.598	0.606	0.560	0.572	0.572	17,621
2022-02-03	0.580	0.608	0.562	0.598	0.598	35,095
2022-02-02	0.610	0.610	0.580	0.598	0.598	237,415
2022-02-01	0.582	0.616	0.582	0.584	0.584	12,867
2022-01-31	0.600	0.600	0.582	0.600	0.600	77,247
2022-01-28	0.590	0.600	0.580	0.600	0.600	101,541
2022-01-27	0.590	0.590	0.580	0.590	0.590	1,815
2022-01-26	0.590	0.590	0.580	0.580	0.580	71,793
2022-01-25	0.590	0.590	0.580	0.590	0.590	71,084
2022-01-24	0.590	0.590	0.580	0.588	0.588	163,616
2022-01-21	0.590	0.590	0.580	0.580	0.580	725,559
2022-01-20	0.596	0.600	0.586	0.590	0.590	51,210
2022-01-19	0.596	0.596	0.582	0.590	0.590	14,886
2022-01-18	0.570	0.598	0.570	0.596	0.596	68,147
2022-01-17	0.596	0.600	0.568	0.572	0.572	93,424
2022-01-14	0.588	0.598	0.556	0.598	0.598	198,727
2022-01-13	0.588	0.588	0.580	0.588	0.588	16,768
2022-01-12	0.578	0.588	0.558	0.588	0.588	111,674
2022-01-11	0.594	0.594	0.574	0.574	0.574	26,232
2022-01-10	0.576	0.594	0.576	0.580	0.580	26,266
2022-01-07	0.594	0.594	0.572	0.594	0.594	14,282
2022-01-06	0.574	0.598	0.574	0.574	0.574	32,746
2022-01-05	0.558	0.600	0.558	0.594	0.594	29,994

← NewerPage 20 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.