Agillic A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 1 |
| 2025-02-06 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 4 |
| 2025-02-05 | 8.550 | 8.700 | 8.550 | 8.650 | 8.650 | 979 |
| 2025-02-04 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2025-02-03 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 73 |
| 2025-01-31 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2025-01-30 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2025-01-29 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2025-01-28 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 120 |
| 2025-01-27 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2025-01-24 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 131 |
| 2025-01-23 | 8.500 | 8.500 | 8.450 | 8.450 | 8.450 | 2,805 |
| 2025-01-22 | 8.500 | 8.700 | 8.500 | 8.700 | 8.700 | 514 |
| 2025-01-21 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 105,862 |
| 2025-01-20 | 8.450 | 8.600 | 8.450 | 8.600 | 8.600 | 4,085 |
| 2025-01-17 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 0 |
| 2025-01-16 | 8.800 | 8.800 | 8.600 | 8.600 | 8.600 | 11,733 |
| 2025-01-15 | 8.900 | 8.900 | 8.750 | 8.750 | 8.750 | 761 |
| 2025-01-14 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 0 |
| 2025-01-13 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 1 |
| 2025-01-10 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 148 |
| 2025-01-09 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 0 |
| 2025-01-08 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 0 |
| 2025-01-07 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 194 |
| 2025-01-06 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2025-01-03 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2025-01-02 | 9.050 | 9.050 | 9.000 | 9.000 | 9.000 | 2,672 |
| 2024-12-30 | 8.900 | 9.000 | 8.900 | 9.000 | 9.000 | 2,540 |
| 2024-12-27 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 200 |
| 2024-12-23 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 518 |
| 2024-12-20 | 8.950 | 9.200 | 8.900 | 8.900 | 8.900 | 5,300 |
| 2024-12-19 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2024-12-18 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 95 |
| 2024-12-17 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 200 |
| 2024-12-16 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 373 |
| 2024-12-13 | 9.000 | 9.000 | 8.950 | 8.950 | 8.950 | 370 |
| 2024-12-12 | 8.950 | 9.000 | 8.950 | 9.000 | 9.000 | 181 |
| 2024-12-11 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2024-12-10 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2024-12-09 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 600 |
| 2024-12-06 | 9.100 | 9.100 | 8.950 | 8.950 | 8.950 | 8,014 |
| 2024-12-05 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 0 |
| 2024-12-04 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 0 |
| 2024-12-03 | 9.200 | 9.350 | 9.200 | 9.350 | 9.350 | 8,629 |
| 2024-12-02 | 9.300 | 9.300 | 9.100 | 9.100 | 9.100 | 914 |
| 2024-11-29 | 9.300 | 9.600 | 9.300 | 9.300 | 9.300 | 76,527 |
| 2024-11-28 | 9.400 | 9.400 | 9.350 | 9.350 | 9.350 | 4,726 |
| 2024-11-27 | 9.450 | 9.450 | 9.400 | 9.400 | 9.400 | 7,254 |
| 2024-11-26 | 9.450 | 9.450 | 9.450 | 9.450 | 9.450 | 530 |
| 2024-11-25 | 9.450 | 9.650 | 9.450 | 9.450 | 9.450 | 6,402 |
| 2024-11-22 | 9.150 | 9.700 | 9.150 | 9.700 | 9.700 | 3,033 |
| 2024-11-21 | 9.400 | 9.400 | 9.250 | 9.250 | 9.250 | 4,807 |
| 2024-11-20 | 9.450 | 9.450 | 9.400 | 9.400 | 9.400 | 300 |
| 2024-11-19 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 0 |
| 2024-11-18 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 4,640 |
| 2024-11-15 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 0 |
| 2024-11-14 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 25 |
| 2024-11-13 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2024-11-12 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2024-11-11 | 9.650 | 9.650 | 9.500 | 9.500 | 9.500 | 202 |
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.