Agillic A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 6.700 | 6.800 | 6.250 | 6.800 | 6.800 | 119,911 |
| 2026-01-26 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 3,359 |
| 2026-01-23 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 0 |
| 2026-01-22 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 0 |
| 2026-01-21 | 6.600 | 6.750 | 6.600 | 6.600 | 6.600 | 1,492 |
| 2026-01-20 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 0 |
| 2026-01-19 | 6.650 | 6.650 | 6.600 | 6.600 | 6.600 | 582 |
| 2026-01-16 | 6.650 | 6.650 | 6.600 | 6.600 | 6.600 | 620 |
| 2026-01-15 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 0 |
| 2026-01-14 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 0 |
| 2026-01-13 | 6.800 | 6.800 | 6.600 | 6.700 | 6.700 | 16,578 |
| 2026-01-12 | 6.800 | 6.800 | 6.700 | 6.700 | 6.700 | 3,286 |
| 2026-01-09 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2026-01-08 | 6.900 | 6.900 | 6.800 | 6.800 | 6.800 | 10,000 |
| 2026-01-07 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2026-01-06 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2026-01-05 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 919 |
| 2026-01-02 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 47,308 |
| 2025-12-30 | 7.100 | 7.100 | 7.050 | 7.050 | 7.050 | 73 |
| 2025-12-29 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2025-12-23 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 1,499 |
| 2025-12-22 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2025-12-19 | 7.000 | 7.000 | 6.900 | 7.000 | 7.000 | 17,419 |
| 2025-12-18 | 7.000 | 7.000 | 6.900 | 6.900 | 6.900 | 7,359 |
| 2025-12-17 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2025-12-16 | 7.000 | 7.100 | 7.000 | 7.100 | 7.100 | 71,057 |
| 2025-12-15 | 7.050 | 7.050 | 7.000 | 7.000 | 7.000 | 1,024 |
| 2025-12-12 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2025-12-11 | 6.900 | 7.000 | 6.900 | 7.000 | 7.000 | 11,336 |
| 2025-12-10 | 7.000 | 7.000 | 6.950 | 6.950 | 6.950 | 10,210 |
| 2025-12-09 | 6.900 | 7.050 | 6.900 | 7.050 | 7.050 | 28,629 |
| 2025-12-08 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 162 |
| 2025-12-05 | 6.950 | 7.050 | 6.950 | 6.950 | 6.950 | 33,115 |
| 2025-12-04 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 349 |
| 2025-12-03 | 6.950 | 7.000 | 6.950 | 7.000 | 7.000 | 1,196 |
| 2025-12-02 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2025-12-01 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 186,805 |
| 2025-11-28 | 7.000 | 7.000 | 6.950 | 6.950 | 6.950 | 453 |
| 2025-11-27 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 0 |
| 2025-11-26 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 1,547 |
| 2025-11-25 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2025-11-24 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 2,000 |
| 2025-11-21 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2025-11-20 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2025-11-19 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2025-11-18 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2025-11-17 | 7.200 | 7.300 | 7.150 | 7.150 | 7.150 | 13,406 |
| 2025-11-14 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 3,261 |
| 2025-11-13 | 6.850 | 6.900 | 6.850 | 6.900 | 6.900 | 4,115 |
| 2025-11-12 | 6.650 | 6.800 | 6.650 | 6.800 | 6.800 | 14,402 |
| 2025-11-11 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 0 |
| 2025-11-10 | 6.700 | 6.700 | 6.600 | 6.600 | 6.600 | 3,658 |
| 2025-11-07 | 7.150 | 7.150 | 6.400 | 6.700 | 6.700 | 15,808 |
| 2025-11-06 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 0 |
| 2025-11-05 | 7.100 | 7.100 | 7.050 | 7.050 | 7.050 | 3,347 |
| 2025-11-04 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 0 |
| 2025-11-03 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 10 |
| 2025-10-31 | 6.850 | 7.150 | 6.850 | 7.150 | 7.150 | 6,957 |
| 2025-10-30 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 3,324 |
| 2025-10-29 | 6.750 | 6.850 | 6.750 | 6.850 | 6.850 | 9,735 |
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.