Agilyx AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	14.550	14.550	13.150	13.500	13.500	106,380
2026-10-15	15.100	15.100	13.600	14.500	14.500	94,264
2026-10-14	15.500	15.500	15.250	15.250	15.250	6,476
2026-10-13	16.100	16.200	15.650	15.650	15.650	25,429
2026-10-12	15.400	16.100	15.400	16.050	16.050	17,438
2026-10-09	14.950	15.450	14.950	15.400	15.400	13,235
2026-10-08	14.500	14.950	13.950	14.950	14.950	1,781,957
2026-10-07	15.000	15.200	14.800	15.200	15.200	30,222
2026-10-06	15.100	15.200	15.000	15.000	15.000	108,354
2026-10-05	15.600	15.600	14.950	15.350	15.350	19,687
2026-10-02	15.650	15.650	15.000	15.000	15.000	66,632
2026-10-01	16.150	16.150	15.400	15.600	15.600	39,699
2026-09-30	16.450	16.500	16.150	16.200	16.200	48,438
2026-09-29	16.500	16.650	16.200	16.450	16.450	26,045
2026-09-28	16.450	16.700	16.400	16.700	16.700	25,700
2026-09-25	16.500	17.000	16.400	16.500	16.500	19,793
2026-09-24	16.450	16.850	16.450	16.450	16.450	20,197
2026-09-23	17.250	17.250	16.600	16.650	16.650	19,403
2026-09-22	16.200	17.300	16.200	17.000	17.000	32,501
2026-09-21	16.100	16.450	16.000	16.450	16.450	115,079
2026-09-18	16.000	16.100	15.650	16.100	16.100	15,700
2026-09-17	16.000	16.250	16.000	16.050	16.050	12,246
2026-09-16	16.200	16.200	16.000	16.000	16.000	10,568
2026-09-15	16.550	16.550	16.200	16.200	16.200	111,599
2026-09-14	17.000	17.050	16.550	16.550	16.550	15,986
2026-09-11	16.500	17.500	16.500	17.000	17.000	22,828
2026-09-10	16.650	16.850	16.500	16.500	16.500	15,493
2026-09-09	16.500	16.850	16.500	16.850	16.850	7,057
2026-09-08	16.600	16.950	16.500	16.650	16.650	17,619
2026-09-07	16.950	16.950	16.700	16.750	16.750	18,610
2026-09-04	16.850	17.150	16.600	17.150	17.150	20,608
2026-09-03	17.300	17.300	16.900	16.950	16.950	15,713
2026-09-02	17.550	17.550	17.200	17.550	17.550	6,373
2026-09-01	18.200	18.200	17.700	17.900	17.900	6,464
2026-08-31	18.300	18.750	17.900	18.400	18.400	26,280
2026-08-28	18.050	18.250	17.700	18.250	18.250	24,615
2026-08-27	17.750	18.300	17.750	18.250	18.250	40,949
2026-08-26	17.200	17.950	17.200	17.750	17.750	12,379
2026-08-25	17.500	17.500	17.200	17.300	17.300	11,106
2026-08-24	17.650	17.750	17.500	17.500	17.500	5,691
2026-08-21	17.300	17.850	17.300	17.650	17.650	10,420
2026-08-20	17.300	17.300	17.100	17.100	17.100	5,094
2026-08-19	17.550	17.550	17.300	17.300	17.300	4,435
2026-08-18	17.750	17.750	17.550	17.550	17.550	7,435
2026-08-17	17.900	17.950	17.700	17.900	17.900	16,589
2026-08-14	18.000	18.000	17.200	17.750	17.750	32,551
2026-08-13	17.900	18.100	17.900	17.900	17.900	5,985
2026-08-12	18.100	18.200	17.900	17.900	17.900	10,020
2026-08-11	18.500	18.500	18.400	18.400	18.400	9,595
2026-08-10	18.550	18.700	18.550	18.550	18.550	2,040
2026-08-07	18.500	18.750	18.450	18.500	18.500	7,458
2026-08-06	19.300	19.300	18.500	18.600	18.600	35,550
2026-08-05	19.050	19.250	19.050	19.150	19.150	1,900
2026-08-04	19.050	19.050	19.000	19.000	19.000	6,124
2026-08-03	19.200	19.200	18.800	19.000	19.000	15,159
2026-07-31	18.900	19.300	18.900	19.100	19.100	23,588
2026-07-30	19.300	19.350	19.100	19.100	19.100	13,186
2026-07-29	18.900	19.200	18.900	19.200	19.200	12,153
2026-07-28	18.700	19.100	18.550	18.850	18.850	14,771
2026-07-27	18.600	18.700	18.500	18.700	18.700	3,001

Page 1 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.