AGF A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	1.020	1.030	1.020	1.030	1.030	102,268
2026-01-28	1.020	1.020	1.000	1.000	1.000	58,301
2026-01-27	1.005	1.020	1.000	1.020	1.020	129,117
2026-01-26	1.020	1.020	1.000	1.010	1.010	94,663
2026-01-23	1.020	1.035	1.010	1.020	1.020	114,708
2026-01-22	1.010	1.060	1.000	1.020	1.020	353,389
2026-01-21	1.030	1.030	0.996	1.010	1.010	215,841
2026-01-20	1.020	1.065	0.996	1.050	1.050	197,656
2026-01-19	0.992	1.045	0.990	1.015	1.015	219,893
2026-01-16	0.994	1.025	0.966	1.015	1.015	306,836
2026-01-15	1.010	1.050	0.972	0.994	0.994	421,557
2026-01-14	1.005	1.010	0.990	1.005	1.005	221,542
2026-01-13	0.990	1.070	0.980	0.998	0.998	499,227
2026-01-12	0.984	0.990	0.970	0.972	0.972	79,255
2026-01-09	0.976	0.986	0.970	0.984	0.984	243,415
2026-01-08	0.984	0.984	0.960	0.974	0.974	93,360
2026-01-07	0.974	0.982	0.970	0.982	0.982	142,340
2026-01-06	0.958	0.982	0.950	0.974	0.974	519,092
2026-01-05	0.950	0.990	0.912	0.940	0.940	430,125
2026-01-02	0.944	0.950	0.936	0.950	0.950	97,881
2025-12-30	0.940	0.950	0.920	0.920	0.920	146,272
2025-12-29	0.930	0.940	0.918	0.940	0.940	149,156
2025-12-23	0.938	0.940	0.910	0.936	0.936	102,501
2025-12-22	0.942	0.942	0.910	0.938	0.938	80,897
2025-12-19	0.938	0.948	0.928	0.942	0.942	110,901
2025-12-18	0.940	0.940	0.910	0.936	0.936	201,785
2025-12-17	0.936	0.940	0.930	0.940	0.940	64,410
2025-12-16	0.950	0.950	0.894	0.922	0.922	108,874
2025-12-15	0.946	0.960	0.912	0.948	0.948	383,329
2025-12-12	0.940	0.950	0.926	0.940	0.940	250,267
2025-12-11	0.946	0.948	0.934	0.940	0.940	102,333
2025-12-10	0.940	0.946	0.926	0.942	0.942	155,158
2025-12-09	0.926	0.940	0.898	0.940	0.940	277,595
2025-12-08	0.904	0.930	0.904	0.916	0.916	423,455
2025-12-05	0.888	0.896	0.862	0.884	0.884	107,056
2025-12-04	0.898	0.912	0.880	0.898	0.898	235,656
2025-12-03	0.900	0.900	0.882	0.898	0.898	45,357
2025-12-02	0.900	0.912	0.884	0.888	0.888	63,670
2025-12-01	0.866	0.950	0.852	0.900	0.900	733,074
2025-11-28	0.860	0.860	0.840	0.850	0.850	105,277
2025-11-27	0.876	0.876	0.852	0.852	0.852	32,792
2025-11-26	0.860	0.890	0.848	0.862	0.862	184,663
2025-11-25	0.860	0.874	0.852	0.860	0.860	32,813
2025-11-24	0.880	0.900	0.848	0.850	0.850	208,259
2025-11-21	0.846	0.846	0.822	0.846	0.846	36,515
2025-11-20	0.848	0.848	0.840	0.846	0.846	42,139
2025-11-19	0.840	0.850	0.822	0.836	0.836	50,305
2025-11-18	0.842	0.856	0.840	0.854	0.854	88,953
2025-11-17	0.860	0.860	0.840	0.840	0.840	161,645
2025-11-14	0.860	0.868	0.850	0.868	0.868	23,638
2025-11-13	0.878	0.878	0.850	0.860	0.860	21,770
2025-11-12	0.860	0.872	0.852	0.872	0.872	12,443
2025-11-11	0.850	0.918	0.850	0.850	0.850	190,439
2025-11-10	0.900	0.900	0.832	0.864	0.864	205,173
2025-11-07	0.918	0.918	0.890	0.914	0.914	21,798
2025-11-06	0.920	0.936	0.890	0.914	0.914	150,511
2025-11-05	0.902	0.948	0.900	0.906	0.906	37,087
2025-11-04	0.930	0.988	0.900	0.902	0.902	298,913
2025-11-03	0.900	0.914	0.850	0.908	0.908	234,778
2025-10-31	0.912	0.912	0.872	0.900	0.900	128,914

← NewerPage 4 of 21 · 1,256 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.