Agillic A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-19	19.900	20.600	19.900	20.200	20.200	1,945
2022-09-16	20.500	20.500	20.500	20.500	20.500	19
2022-09-15	20.600	20.600	20.600	20.600	20.600	0
2022-09-14	20.600	20.800	20.600	20.600	20.600	1,186
2022-09-13	21.000	21.000	19.800	20.300	20.300	8,038
2022-09-12	21.300	21.300	20.600	21.300	21.300	4,895
2022-09-09	20.300	22.000	20.300	21.300	21.300	10,026
2022-09-08	20.200	20.200	20.200	20.200	20.200	0
2022-09-07	20.200	20.200	20.200	20.200	20.200	0
2022-09-06	20.200	20.200	20.200	20.200	20.200	1,135
2022-09-05	20.200	21.400	19.400	20.300	20.300	10,109
2022-09-02	20.900	21.000	20.200	20.200	20.200	3,645
2022-09-01	21.400	21.400	21.400	21.400	21.400	232
2022-08-31	21.500	21.500	21.500	21.500	21.500	0
2022-08-30	20.000	21.500	20.000	21.500	21.500	2,410
2022-08-29	21.500	21.500	19.450	19.500	19.500	10,458
2022-08-26	21.600	21.600	21.600	21.600	21.600	100
2022-08-25	20.000	22.000	20.000	21.600	21.600	2,470
2022-08-24	19.900	19.900	19.900	19.900	19.900	1,000
2022-08-23	17.350	18.650	17.350	18.600	18.600	8,812
2022-08-22	16.950	17.450	16.950	17.450	17.450	225
2022-08-19	16.550	17.000	16.550	16.950	16.950	2,396
2022-08-18	16.750	16.750	15.450	16.050	16.050	10,296
2022-08-17	16.750	16.750	16.750	16.750	16.750	105
2022-08-16	16.800	16.800	16.800	16.800	16.800	0
2022-08-15	16.800	16.850	16.750	16.800	16.800	3,800
2022-08-12	17.300	17.300	17.300	17.300	17.300	0
2022-08-11	17.300	17.300	17.250	17.300	17.300	1,901
2022-08-10	17.600	17.600	17.600	17.600	17.600	0
2022-08-09	17.600	17.600	17.600	17.600	17.600	0
2022-08-08	17.950	18.050	17.600	17.600	17.600	294
2022-08-05	17.700	17.700	17.700	17.700	17.700	20
2022-08-04	17.600	17.600	17.600	17.600	17.600	570
2022-08-03	17.300	17.700	17.250	17.700	17.700	708
2022-08-02	17.350	17.500	17.350	17.500	17.500	2,548
2022-08-01	18.000	18.000	18.000	18.000	18.000	1,200
2022-07-29	18.450	18.450	18.400	18.400	18.400	15,344
2022-07-28	18.750	19.500	18.400	18.400	18.400	13,651
2022-07-27	18.100	18.100	18.100	18.100	18.100	190
2022-07-26	18.300	18.300	18.300	18.300	18.300	15
2022-07-25	18.000	18.000	18.000	18.000	18.000	0
2022-07-22	17.950	18.000	17.950	18.000	18.000	1,490
2022-07-21	17.400	17.400	17.400	17.400	17.400	0
2022-07-20	17.400	17.400	17.400	17.400	17.400	0
2022-07-19	17.300	17.650	17.300	17.400	17.400	8,593
2022-07-18	17.350	17.350	17.350	17.350	17.350	0
2022-07-15	17.350	17.350	17.350	17.350	17.350	0
2022-07-14	17.350	17.350	17.350	17.350	17.350	0
2022-07-13	17.350	17.350	17.350	17.350	17.350	0
2022-07-12	17.350	17.350	17.350	17.350	17.350	0
2022-07-11	17.350	17.350	17.350	17.350	17.350	0
2022-07-08	17.350	17.350	17.350	17.350	17.350	0
2022-07-07	17.350	17.350	17.350	17.350	17.350	0
2022-07-06	17.350	17.350	17.350	17.350	17.350	200
2022-07-05	16.850	16.850	16.850	16.850	16.850	0
2022-07-04	16.850	16.850	16.850	16.850	16.850	190
2022-07-01	16.700	16.700	16.700	16.700	16.700	8
2022-06-30	16.800	17.000	16.800	17.000	17.000	2,192
2022-06-29	17.550	17.550	17.550	17.550	17.550	4
2022-06-28	18.050	18.050	18.050	18.050	18.050	0

← NewerPage 18 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.