AGF A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	0.914	0.914	0.896	0.896	0.896	133,510
2025-10-29	0.918	0.920	0.882	0.914	0.914	127,380
2025-10-28	0.900	0.904	0.882	0.888	0.888	59,828
2025-10-27	0.888	0.900	0.840	0.900	0.900	399,329
2025-10-24	0.886	0.888	0.874	0.888	0.888	81,506
2025-10-23	0.890	0.890	0.876	0.878	0.878	44,242
2025-10-22	0.890	0.892	0.872	0.890	0.890	40,312
2025-10-21	0.894	0.894	0.888	0.890	0.890	19,242
2025-10-20	0.886	0.894	0.872	0.888	0.888	104,295
2025-10-17	0.880	0.890	0.866	0.884	0.884	299,707
2025-10-16	0.886	0.892	0.886	0.886	0.886	12,690
2025-10-15	0.892	0.892	0.880	0.880	0.880	77,512
2025-10-14	0.882	0.892	0.880	0.892	0.892	203,339
2025-10-13	0.882	0.882	0.880	0.880	0.880	26,200
2025-10-10	0.884	0.886	0.880	0.882	0.882	67,066
2025-10-09	0.880	0.888	0.862	0.882	0.882	80,814
2025-10-08	0.888	0.888	0.864	0.880	0.880	54,211
2025-10-07	0.878	0.880	0.850	0.880	0.880	211,041
2025-10-06	0.828	0.908	0.826	0.878	0.878	552,207
2025-10-03	0.810	0.824	0.810	0.810	0.810	107,534
2025-10-02	0.814	0.820	0.802	0.802	0.802	32,973
2025-10-01	0.814	0.840	0.800	0.814	0.814	154,926
2025-09-30	0.794	0.816	0.792	0.800	0.800	62,838
2025-09-29	0.800	0.828	0.794	0.794	0.794	204,001
2025-09-26	0.800	0.800	0.790	0.800	0.800	114,723
2025-09-25	0.800	0.800	0.790	0.800	0.800	289,226
2025-09-24	0.800	0.800	0.788	0.800	0.800	375,370
2025-09-23	0.798	0.800	0.782	0.798	0.798	154,273
2025-09-22	0.784	0.820	0.784	0.796	0.796	245,114
2025-09-19	0.796	0.798	0.780	0.780	0.780	242,917
2025-09-18	0.788	0.798	0.778	0.796	0.796	372,979
2025-09-17	0.772	0.790	0.770	0.780	0.780	438,857
2025-09-16	0.792	0.798	0.764	0.790	0.790	502,451
2025-09-15	0.790	0.798	0.780	0.780	0.780	166,340
2025-09-12	0.766	0.780	0.766	0.778	0.778	56,964
2025-09-11	0.788	0.788	0.764	0.764	0.764	124,209
2025-09-10	0.766	0.770	0.764	0.764	0.764	136,001
2025-09-09	0.790	0.790	0.764	0.766	0.766	25,275
2025-09-08	0.794	0.794	0.764	0.766	0.766	280,502
2025-09-05	0.790	0.794	0.782	0.782	0.782	22,870
2025-09-04	0.788	0.788	0.780	0.782	0.782	25,102
2025-09-03	0.796	0.796	0.780	0.790	0.790	27,064
2025-09-02	0.796	0.800	0.782	0.796	0.796	129,683
2025-09-01	0.792	0.796	0.784	0.796	0.796	65,940
2025-08-29	0.768	0.784	0.768	0.784	0.784	41,771
2025-08-28	0.778	0.778	0.768	0.776	0.776	6,103
2025-08-27	0.780	0.780	0.768	0.778	0.778	149,768
2025-08-26	0.788	0.788	0.766	0.768	0.768	73,093
2025-08-25	0.744	0.788	0.744	0.780	0.780	36,280
2025-08-22	0.768	0.784	0.748	0.784	0.784	172,366
2025-08-21	0.784	0.784	0.750	0.772	0.772	38,106
2025-08-20	0.744	0.782	0.744	0.750	0.750	66,441
2025-08-19	0.754	0.776	0.734	0.742	0.742	104,348
2025-08-18	0.748	0.748	0.704	0.716	0.716	38,692
2025-08-15	0.754	0.754	0.724	0.724	0.724	25,620
2025-08-14	0.726	0.752	0.724	0.728	0.728	16,105
2025-08-13	0.730	0.760	0.722	0.742	0.742	43,042
2025-08-12	0.754	0.762	0.732	0.734	0.734	40,899
2025-08-11	0.764	0.764	0.750	0.750	0.750	22,779
2025-08-08	0.732	0.750	0.730	0.750	0.750	98,210

← NewerPage 5 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.