AGF A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	0.810	0.810	0.794	0.806	0.806	87,014
2025-05-08	0.800	0.806	0.792	0.806	0.806	96,818
2025-05-07	0.798	0.810	0.796	0.800	0.800	192,806
2025-05-06	0.772	0.796	0.772	0.774	0.774	175,663
2025-05-05	0.784	0.784	0.764	0.782	0.782	443,309
2025-05-02	0.756	0.796	0.750	0.784	0.784	300,493
2025-05-01	0.798	0.798	0.768	0.780	0.780	195,460
2025-04-30	0.798	0.808	0.774	0.798	0.798	105,895
2025-04-29	0.790	0.798	0.786	0.798	0.798	106,374
2025-04-28	0.806	0.806	0.790	0.790	0.790	51,449
2025-04-25	0.810	0.810	0.798	0.808	0.808	22,197
2025-04-24	0.792	0.810	0.792	0.808	0.808	618,740
2025-04-23	0.800	0.810	0.790	0.796	0.796	312,204
2025-04-22	0.802	0.808	0.790	0.800	0.800	259,966
2025-04-16	0.812	0.820	0.802	0.812	0.812	200,177
2025-04-15	0.816	0.816	0.804	0.810	0.810	4,986
2025-04-14	0.800	0.816	0.800	0.800	0.800	243,267
2025-04-11	0.806	0.808	0.806	0.806	0.806	229,632
2025-04-10	0.828	0.828	0.800	0.800	0.800	124,775
2025-04-09	0.804	0.828	0.802	0.824	0.824	216,367
2025-04-08	0.808	0.810	0.800	0.804	0.804	422,434
2025-04-07	0.802	0.820	0.800	0.814	0.814	418,085
2025-04-04	0.770	0.810	0.770	0.810	0.810	239,410
2025-04-03	0.810	0.810	0.774	0.774	0.774	197,396
2025-04-02	0.826	0.830	0.800	0.816	0.816	176,760
2025-04-01	0.810	0.826	0.780	0.798	0.798	259,004
2025-03-31	0.830	0.830	0.806	0.808	0.808	30,491
2025-03-28	0.800	0.830	0.800	0.818	0.818	71,598
2025-03-27	0.810	0.810	0.792	0.800	0.800	108,984
2025-03-26	0.786	0.828	0.786	0.820	0.820	154,272
2025-03-25	0.798	0.798	0.786	0.788	0.788	79,720
2025-03-24	0.804	0.806	0.798	0.798	0.798	20,619
2025-03-21	0.806	0.818	0.792	0.804	0.804	54,852
2025-03-20	0.808	0.816	0.800	0.806	0.806	135,284
2025-03-19	0.812	0.836	0.800	0.808	0.808	191,522
2025-03-18	0.800	0.800	0.772	0.800	0.800	1,095,399
2025-03-17	0.812	0.812	0.770	0.798	0.798	194,137
2025-03-14	0.818	0.820	0.790	0.814	0.814	80,411
2025-03-13	0.798	0.838	0.788	0.794	0.794	38,789
2025-03-12	0.798	0.800	0.768	0.798	0.798	1,005,410
2025-03-11	0.790	0.798	0.776	0.798	0.798	63,622
2025-03-10	0.796	0.798	0.774	0.776	0.776	173,986
2025-03-07	0.800	0.846	0.784	0.796	0.796	74,855
2025-03-06	0.790	0.800	0.790	0.800	0.800	37,794
2025-03-05	0.794	0.850	0.764	0.790	0.790	318,041
2025-03-04	0.826	0.826	0.762	0.780	0.780	164,814
2025-03-03	0.800	0.848	0.776	0.794	0.794	259,292
2025-02-28	0.786	0.800	0.774	0.800	0.800	347,730
2025-02-27	0.800	0.800	0.762	0.786	0.786	280,743
2025-02-26	0.770	0.998	0.750	0.800	0.800	491,550
2025-02-25	0.748	0.760	0.720	0.750	0.750	605,359
2025-02-24	0.744	0.748	0.734	0.746	0.746	217,256
2025-02-21	0.716	0.734	0.702	0.716	0.716	638,938
2025-02-20	0.716	0.716	0.700	0.706	0.706	41,205
2025-02-19	0.706	0.716	0.702	0.706	0.706	197,902
2025-02-18	0.706	0.708	0.700	0.700	0.700	103,982
2025-02-17	0.694	0.710	0.694	0.708	0.708	122,371
2025-02-14	0.706	0.710	0.692	0.692	0.692	155,858
2025-02-13	0.708	0.710	0.694	0.694	0.694	232,110
2025-02-12	0.688	0.708	0.686	0.686	0.686	209,993

← NewerPage 7 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.