AGF A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	0.574	0.600	0.562	0.566	0.566	145,269
2022-01-03	0.550	0.590	0.550	0.576	0.576	79,077
2021-12-30	0.588	0.588	0.542	0.542	0.542	60,845
2021-12-29	0.564	0.580	0.552	0.570	0.570	51,687
2021-12-28	0.564	0.588	0.564	0.564	0.564	69,418
2021-12-27	0.588	0.588	0.564	0.586	0.586	421,613
2021-12-23	0.582	0.582	0.556	0.560	0.560	42,068
2021-12-22	0.582	0.588	0.554	0.588	0.588	3,235
2021-12-21	0.568	0.588	0.554	0.560	0.560	81,743
2021-12-20	0.580	0.608	0.568	0.568	0.568	154,866
2021-12-17	0.600	0.600	0.580	0.580	0.580	81,659
2021-12-16	0.544	0.608	0.544	0.608	0.608	55,050
2021-12-15	0.540	0.616	0.540	0.608	0.608	77,305
2021-12-14	0.580	0.636	0.538	0.636	0.636	59,724
2021-12-13	0.600	0.610	0.586	0.586	0.586	23,885
2021-12-10	0.556	0.584	0.556	0.584	0.584	272,956
2021-12-09	0.588	0.588	0.558	0.564	0.564	68,327
2021-12-08	0.600	0.608	0.594	0.596	0.596	63,539
2021-12-07	0.600	0.600	0.596	0.596	0.596	19,079
2021-12-06	0.582	0.610	0.582	0.596	0.596	45,032
2021-12-03	0.610	0.610	0.600	0.600	0.600	12,702
2021-12-02	0.564	0.608	0.564	0.608	0.608	6,743
2021-12-01	0.624	0.624	0.592	0.610	0.610	29,058
2021-11-30	0.600	0.614	0.584	0.614	0.614	2,956
2021-11-29	0.570	0.590	0.564	0.590	0.590	424,691
2021-11-26	0.612	0.624	0.602	0.624	0.624	9,578
2021-11-25	0.582	0.624	0.582	0.590	0.590	22,098
2021-11-24	0.610	0.626	0.542	0.566	0.566	109,854
2021-11-23	0.610	0.628	0.610	0.610	0.610	7,101
2021-11-22	0.616	0.616	0.610	0.616	0.616	72,708
2021-11-19	0.634	0.634	0.610	0.610	0.610	86,636
2021-11-18	0.612	0.638	0.606	0.612	0.612	8,337
2021-11-17	0.620	0.640	0.614	0.630	0.630	158,081
2021-11-16	0.630	0.632	0.612	0.612	0.612	269,898
2021-11-15	0.608	0.626	0.608	0.626	0.626	45,810
2021-11-12	0.638	0.638	0.614	0.614	0.614	7,538
2021-11-11	0.630	0.630	0.612	0.616	0.616	140,361
2021-11-10	0.638	0.638	0.610	0.614	0.614	539,095
2021-11-09	0.632	0.644	0.630	0.638	0.638	28,595
2021-11-08	0.650	0.650	0.624	0.640	0.640	78,004
2021-11-05	0.638	0.646	0.610	0.632	0.632	89,666
2021-11-04	0.616	0.650	0.616	0.638	0.638	363,970
2021-11-03	0.654	0.654	0.604	0.606	0.606	28,229
2021-11-02	0.648	0.648	0.612	0.638	0.638	215,837
2021-11-01	0.620	0.660	0.612	0.640	0.640	161,334
2021-10-29	0.610	0.620	0.610	0.620	0.620	38,149
2021-10-28	0.600	0.632	0.600	0.610	0.610	364,061
2021-10-27	0.646	0.646	0.616	0.634	0.634	39,689
2021-10-26	0.610	0.638	0.610	0.630	0.630	136,659
2021-10-25	0.620	0.626	0.602	0.620	0.620	75,576
2021-10-22	0.658	0.658	0.614	0.626	0.626	114,469
2021-10-21	0.668	0.668	0.652	0.660	0.660	80,517
2021-10-20	0.660	0.660	0.652	0.660	0.660	33,333

← NewerPage 21 of 21 · 1,253 trading days

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.