Agilyx AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	30.000	30.000	28.200	29.000	29.000	5,017,248
2024-08-21	32.200	32.800	31.900	32.800	32.800	31,479
2024-08-20	32.000	33.100	31.900	32.500	32.500	17,911
2024-08-19	32.550	32.550	31.750	32.500	32.500	16,002
2024-08-16	32.300	32.650	32.200	32.600	32.600	15,147
2024-08-15	32.600	32.600	31.450	32.500	32.500	14,855
2024-08-14	32.450	32.850	31.850	32.850	32.850	25,940
2024-08-13	32.450	32.850	32.000	32.850	32.850	11,307
2024-08-12	32.600	32.850	32.150	32.500	32.500	23,081
2024-08-09	32.000	32.850	31.950	32.850	32.850	23,506
2024-08-08	31.800	31.800	31.650	31.650	31.650	8,673
2024-08-07	32.550	32.550	31.650	31.650	31.650	8,146
2024-08-06	31.600	31.900	31.550	31.850	31.850	10,333
2024-08-05	32.750	32.750	29.500	31.500	31.500	50,124
2024-08-02	33.800	34.000	33.550	34.000	34.000	6,652
2024-08-01	33.200	35.000	33.200	34.500	34.500	21,115
2024-07-31	33.400	33.800	32.400	33.800	33.800	80,544
2024-07-30	33.800	34.050	33.600	33.800	33.800	25,132
2024-07-29	33.950	33.950	33.450	33.750	33.750	6,489
2024-07-26	34.200	34.200	33.200	33.700	33.700	6,851
2024-07-25	32.700	33.650	32.350	33.650	33.650	4,775
2024-07-24	32.700	34.000	32.700	32.800	32.800	17,727
2024-07-23	32.900	33.000	32.750	33.000	33.000	4,446
2024-07-22	33.300	33.500	32.350	33.000	33.000	10,637
2024-07-19	32.750	33.300	32.500	33.200	33.200	13,280
2024-07-18	32.000	34.000	32.000	33.000	33.000	36,232
2024-07-17	32.450	32.450	32.100	32.300	32.300	7,442
2024-07-16	32.300	32.300	32.100	32.100	32.100	3,128
2024-07-15	31.550	32.300	31.550	32.300	32.300	26,173
2024-07-12	32.200	32.250	31.500	32.000	32.000	50,807
2024-07-11	32.000	32.400	31.800	32.350	32.350	21,897
2024-07-10	30.650	32.200	30.650	31.650	31.650	33,840
2024-07-09	30.200	30.900	30.200	30.900	30.900	16,293
2024-07-08	30.650	30.650	30.350	30.450	30.450	9,744
2024-07-05	30.650	30.650	30.350	30.650	30.650	6,737
2024-07-04	30.600	30.600	30.400	30.400	30.400	4,942
2024-07-03	30.500	30.700	30.450	30.600	30.600	6,010
2024-07-02	30.850	30.850	30.200	30.500	30.500	11,004
2024-07-01	30.750	30.950	30.550	30.550	30.550	10,988
2024-06-28	30.300	31.000	30.300	30.800	30.800	48,333
2024-06-27	30.350	30.500	30.100	30.500	30.500	33,231
2024-06-26	29.950	30.300	29.500	30.300	30.300	45,735
2024-06-25	29.950	30.350	29.550	30.150	30.150	45,896
2024-06-24	29.950	30.050	29.300	30.000	30.000	151,829
2024-06-21	29.600	29.950	29.050	29.950	29.950	39,890
2024-06-20	29.600	29.600	29.150	29.300	29.300	27,518
2024-06-19	29.600	29.600	28.900	29.250	29.250	87,378
2024-06-18	29.000	29.600	28.250	29.600	29.600	158,451
2024-06-17	28.400	29.000	28.400	29.000	29.000	75,494
2024-06-14	28.500	28.850	28.150	28.850	28.850	138,176
2024-06-13	29.500	29.850	28.700	28.750	28.750	59,197
2024-06-12	29.300	29.500	29.250	29.500	29.500	45,140
2024-06-11	29.300	29.300	28.400	29.000	29.000	61,780
2024-06-10	29.200	29.350	28.950	29.300	29.300	64,925
2024-06-07	29.500	29.500	28.500	29.200	29.200	313,607
2024-06-06	29.300	29.400	29.150	29.400	29.400	17,961
2024-06-05	29.050	29.450	28.950	29.450	29.450	35,285
2024-06-04	28.900	29.400	28.900	29.400	29.400	45,969
2024-06-03	29.000	29.450	28.750	29.450	29.450	127,018
2024-05-31	28.950	29.500	28.650	29.450	29.450	130,225

← NewerPage 10 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.