Agillic A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	21.600	22.500	21.600	21.800	21.800	3,615
2022-12-09	21.100	21.100	21.100	21.100	21.100	0
2022-12-08	21.100	21.100	21.100	21.100	21.100	0
2022-12-07	21.100	21.100	21.000	21.100	21.100	1,915
2022-12-06	21.100	21.100	21.000	21.000	21.000	2,925
2022-12-05	21.500	21.500	21.300	21.300	21.300	880
2022-12-02	20.700	20.800	20.700	20.800	20.800	2,491
2022-12-01	20.200	20.200	20.200	20.200	20.200	0
2022-11-30	20.200	20.200	20.200	20.200	20.200	0
2022-11-29	20.200	20.200	20.200	20.200	20.200	0
2022-11-28	19.600	20.200	19.600	20.200	20.200	3,953
2022-11-25	19.050	19.100	19.000	19.000	19.000	5,178
2022-11-24	19.250	19.250	19.250	19.250	19.250	0
2022-11-23	19.250	19.250	19.250	19.250	19.250	0
2022-11-22	19.250	19.250	19.250	19.250	19.250	0
2022-11-21	19.250	19.250	19.250	19.250	19.250	0
2022-11-18	19.250	19.250	19.250	19.250	19.250	0
2022-11-17	19.250	19.250	19.250	19.250	19.250	0
2022-11-16	19.250	19.250	19.250	19.250	19.250	0
2022-11-15	18.700	19.250	18.700	19.250	19.250	20
2022-11-14	19.300	19.300	19.300	19.300	19.300	0
2022-11-11	19.150	19.300	18.600	19.300	19.300	5,563
2022-11-10	19.900	19.900	19.150	19.850	19.850	4,431
2022-11-09	20.200	20.200	19.250	19.250	19.250	5,310
2022-11-08	19.800	19.800	19.800	19.800	19.800	0
2022-11-07	19.800	19.800	19.800	19.800	19.800	1,200
2022-11-04	20.000	20.000	20.000	20.000	20.000	0
2022-11-03	20.000	20.000	20.000	20.000	20.000	1,500
2022-11-02	20.700	20.700	20.700	20.700	20.700	0
2022-11-01	20.700	20.700	20.700	20.700	20.700	50
2022-10-31	20.700	20.700	20.700	20.700	20.700	88
2022-10-28	20.000	20.700	20.000	20.700	20.700	130
2022-10-27	20.500	20.500	20.100	20.100	20.100	3,600
2022-10-26	19.000	20.000	19.000	20.000	20.000	271
2022-10-25	17.300	19.000	17.300	18.300	18.300	4,832
2022-10-24	16.650	16.650	16.650	16.650	16.650	0
2022-10-21	16.650	16.650	16.650	16.650	16.650	1,200
2022-10-20	16.650	16.650	16.650	16.650	16.650	1,223
2022-10-19	16.600	16.600	16.600	16.600	16.600	10
2022-10-18	15.500	15.500	15.500	15.500	15.500	0
2022-10-17	15.850	15.850	15.500	15.500	15.500	2,278
2022-10-14	15.200	16.350	15.200	16.050	16.050	5,185
2022-10-13	15.450	15.450	14.750	15.250	15.250	9,704
2022-10-12	15.950	16.000	15.000	15.500	15.500	3,286
2022-10-11	16.350	16.350	16.300	16.300	16.300	3,996
2022-10-10	17.100	17.100	16.900	16.900	16.900	1,930
2022-10-07	18.200	18.200	18.200	18.200	18.200	0
2022-10-06	18.200	18.200	18.200	18.200	18.200	1,200
2022-10-05	18.900	18.900	18.900	18.900	18.900	1,200
2022-10-04	18.900	18.900	18.900	18.900	18.900	0
2022-10-03	18.900	18.900	18.900	18.900	18.900	1,192
2022-09-30	19.000	19.000	19.000	19.000	19.000	0
2022-09-29	19.050	19.050	19.000	19.000	19.000	358
2022-09-28	19.050	19.050	19.050	19.050	19.050	0
2022-09-27	19.050	19.050	19.050	19.050	19.050	1,291
2022-09-26	19.700	19.700	19.700	19.700	19.700	6,000
2022-09-23	20.300	20.300	20.300	20.300	20.300	0
2022-09-22	20.400	20.400	20.300	20.300	20.300	1,147
2022-09-21	20.000	20.500	20.000	20.500	20.500	2,455
2022-09-20	20.700	20.700	20.700	20.700	20.700	181

← NewerPage 17 of 21 · 1,250 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.