AGF A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	0.722	0.752	0.722	0.752	0.752	39,102
2025-08-06	0.756	0.756	0.702	0.712	0.712	161,093
2025-08-05	0.780	0.780	0.752	0.756	0.756	56,398
2025-08-04	0.760	0.770	0.740	0.770	0.770	74,284
2025-08-01	0.752	0.770	0.750	0.766	0.766	112,299
2025-07-31	0.754	0.778	0.750	0.772	0.772	372,245
2025-07-30	0.752	0.782	0.752	0.754	0.754	28,129
2025-07-29	0.764	0.766	0.760	0.766	0.766	33,589
2025-07-28	0.768	0.794	0.766	0.794	0.794	47,661
2025-07-25	0.770	0.796	0.764	0.770	0.770	67,613
2025-07-24	0.766	0.788	0.762	0.770	0.770	81,288
2025-07-23	0.770	0.786	0.770	0.786	0.786	30,384
2025-07-22	0.794	0.794	0.770	0.788	0.788	54,559
2025-07-21	0.798	0.798	0.762	0.792	0.792	19,799
2025-07-18	0.768	0.794	0.768	0.794	0.794	18,927
2025-07-17	0.794	0.794	0.794	0.794	0.794	1,555
2025-07-16	0.764	0.796	0.764	0.796	0.796	9,521
2025-07-15	0.790	0.790	0.790	0.790	0.790	263
2025-07-14	0.790	0.790	0.752	0.762	0.762	220,455
2025-07-11	0.790	0.798	0.790	0.790	0.790	13,705
2025-07-10	0.792	0.798	0.790	0.790	0.790	35,251
2025-07-09	0.792	0.792	0.790	0.790	0.790	20,274
2025-07-08	0.800	0.800	0.794	0.798	0.798	5,493
2025-07-07	0.800	0.810	0.794	0.800	0.800	115,032
2025-07-04	0.796	0.796	0.790	0.790	0.790	11,027
2025-07-03	0.798	0.800	0.796	0.800	0.800	20,124
2025-07-02	0.772	0.798	0.772	0.796	0.796	47,885
2025-07-01	0.778	0.796	0.778	0.796	0.796	90,795
2025-06-30	0.794	0.800	0.778	0.784	0.784	263,421
2025-06-27	0.806	0.822	0.794	0.794	0.794	81,016
2025-06-26	0.790	0.804	0.782	0.804	0.804	83,858
2025-06-25	0.792	0.792	0.778	0.790	0.790	70,134
2025-06-24	0.782	0.792	0.780	0.790	0.790	118,870
2025-06-23	0.792	0.804	0.790	0.790	0.790	41,004
2025-06-20	0.774	0.802	0.774	0.792	0.792	26,700
2025-06-19	0.800	0.800	0.790	0.790	0.790	90,272
2025-06-18	0.800	0.804	0.800	0.800	0.800	115,817
2025-06-17	0.800	0.804	0.800	0.800	0.800	177,152
2025-06-16	0.800	0.806	0.800	0.802	0.802	119,176
2025-06-13	0.800	0.826	0.800	0.806	0.806	94,388
2025-06-12	0.802	0.804	0.800	0.800	0.800	40,703
2025-06-11	0.802	0.808	0.800	0.808	0.808	295,681
2025-06-10	0.758	0.894	0.756	0.850	0.850	750,124
2025-06-06	0.774	0.780	0.754	0.758	0.758	186,022
2025-06-04	0.788	0.788	0.772	0.780	0.780	47,747
2025-06-03	0.798	0.798	0.788	0.790	0.790	54,521
2025-06-02	0.798	0.798	0.786	0.796	0.796	72,275
2025-05-28	0.772	0.798	0.772	0.798	0.798	146,913
2025-05-27	0.772	0.794	0.772	0.782	0.782	120,961
2025-05-26	0.794	0.798	0.782	0.790	0.790	297,791
2025-05-23	0.788	0.794	0.784	0.794	0.794	31,213
2025-05-22	0.780	0.796	0.780	0.788	0.788	108,206
2025-05-21	0.792	0.800	0.792	0.792	0.792	26,385
2025-05-20	0.800	0.800	0.790	0.792	0.792	117,783
2025-05-19	0.774	0.798	0.772	0.792	0.792	28,479
2025-05-16	0.792	0.806	0.792	0.806	0.806	7,816
2025-05-15	0.792	0.806	0.790	0.802	0.802	61,984
2025-05-14	0.802	0.802	0.790	0.792	0.792	279,429
2025-05-13	0.792	0.806	0.792	0.800	0.800	196,194
2025-05-12	0.806	0.808	0.784	0.806	0.806	386,935

← NewerPage 6 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.