AGF A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	0.708	0.708	0.690	0.708	0.708	85,012
2024-11-11	0.710	0.710	0.650	0.708	0.708	628,054
2024-11-08	0.698	0.710	0.696	0.710	0.710	13,733
2024-11-07	0.698	0.712	0.698	0.700	0.700	61,154
2024-11-06	0.716	0.718	0.692	0.704	0.704	256,062
2024-11-05	0.706	0.706	0.698	0.698	0.698	76,305
2024-11-04	0.700	0.716	0.700	0.716	0.716	227,331
2024-11-01	0.704	0.718	0.692	0.718	0.718	213,641
2024-10-31	0.704	0.704	0.682	0.702	0.702	204,589
2024-10-30	0.692	0.702	0.692	0.702	0.702	3,435
2024-10-29	0.700	0.700	0.692	0.700	0.700	33,918
2024-10-28	0.700	0.704	0.692	0.692	0.692	46,507
2024-10-25	0.690	0.708	0.690	0.704	0.704	217,122
2024-10-24	0.706	0.708	0.690	0.708	0.708	205,905
2024-10-23	0.702	0.740	0.702	0.706	0.706	40,773
2024-10-22	0.682	0.700	0.676	0.700	0.700	700,495
2024-10-21	0.696	0.696	0.672	0.682	0.682	91,506
2024-10-18	0.694	0.694	0.672	0.672	0.672	33,247
2024-10-17	0.696	0.696	0.672	0.690	0.690	93,273
2024-10-16	0.694	0.698	0.670	0.670	0.670	153,805
2024-10-15	0.670	0.698	0.670	0.680	0.680	29,651
2024-10-14	0.680	0.698	0.664	0.694	0.694	69,335
2024-10-11	0.680	0.696	0.678	0.680	0.680	1,252,909
2024-10-10	0.670	0.696	0.650	0.664	0.664	249,344
2024-10-09	0.670	0.684	0.670	0.670	0.670	21,398
2024-10-08	0.670	0.684	0.668	0.668	0.668	125,795
2024-10-07	0.680	0.680	0.670	0.672	0.672	45,677
2024-10-04	0.680	0.680	0.670	0.678	0.678	25,707
2024-10-03	0.684	0.684	0.670	0.680	0.680	8,733
2024-10-02	0.666	0.684	0.666	0.684	0.684	198,855
2024-10-01	0.680	0.680	0.666	0.666	0.666	39,759
2024-09-30	0.666	0.692	0.664	0.672	0.672	479,162
2024-09-27	0.678	0.696	0.664	0.666	0.666	612,952
2024-09-26	0.668	0.676	0.660	0.676	0.676	595,706
2024-09-25	0.650	0.668	0.650	0.668	0.668	128,469
2024-09-24	0.660	0.668	0.648	0.650	0.650	196,485
2024-09-23	0.674	0.674	0.654	0.654	0.654	143,255
2024-09-20	0.668	0.674	0.654	0.674	0.674	219,362
2024-09-19	0.670	0.676	0.654	0.670	0.670	23,825
2024-09-18	0.660	0.674	0.660	0.670	0.670	224,015
2024-09-17	0.674	0.676	0.660	0.660	0.660	20,873
2024-09-16	0.660	0.674	0.660	0.672	0.672	80,498
2024-09-13	0.672	0.678	0.660	0.660	0.660	217,182
2024-09-12	0.680	0.680	0.666	0.670	0.670	110,274
2024-09-11	0.670	0.680	0.670	0.676	0.676	193,314
2024-09-10	0.680	0.680	0.670	0.678	0.678	19,191
2024-09-09	0.684	0.684	0.670	0.670	0.670	44,319
2024-09-06	0.684	0.684	0.664	0.680	0.680	22,126
2024-09-05	0.674	0.686	0.646	0.660	0.660	50,765
2024-09-04	0.678	0.678	0.650	0.650	0.650	226,708
2024-09-03	0.690	0.690	0.650	0.650	0.650	407,694
2024-09-02	0.690	0.690	0.664	0.690	0.690	243,288
2024-08-30	0.684	0.686	0.670	0.686	0.686	116,248
2024-08-29	0.660	0.676	0.644	0.668	0.668	114,262
2024-08-28	0.642	0.688	0.630	0.660	0.660	303,407
2024-08-27	0.680	0.700	0.632	0.668	0.668	268,272
2024-08-26	0.700	0.706	0.650	0.680	0.680	435,434
2024-08-23	0.656	0.698	0.640	0.692	0.692	270,239
2024-08-22	0.632	0.666	0.632	0.658	0.658	33,741
2024-08-21	0.652	0.658	0.628	0.644	0.644	189,911

← NewerPage 9 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.