Agilyx AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 28.300 | 29.000 | 27.450 | 29.000 | 29.000 | 163,989 |
| 2024-05-29 | 28.000 | 28.450 | 27.300 | 28.300 | 28.300 | 107,420 |
| 2024-05-28 | 28.300 | 28.450 | 27.350 | 28.000 | 28.000 | 208,118 |
| 2024-05-27 | 28.750 | 28.750 | 27.150 | 28.400 | 28.400 | 114,825 |
| 2024-05-24 | 28.250 | 29.200 | 28.150 | 28.500 | 28.500 | 44,540 |
| 2024-05-23 | 28.900 | 28.900 | 27.650 | 28.500 | 28.500 | 98,346 |
| 2024-05-22 | 28.850 | 29.450 | 28.850 | 29.450 | 29.450 | 25,079 |
| 2024-05-21 | 29.500 | 29.500 | 29.250 | 29.350 | 29.350 | 7,036 |
| 2024-05-16 | 29.600 | 29.600 | 28.400 | 29.500 | 29.500 | 69,403 |
| 2024-05-15 | 29.600 | 29.800 | 29.600 | 29.800 | 29.800 | 5,266 |
| 2024-05-14 | 29.600 | 29.800 | 29.600 | 29.700 | 29.700 | 28,067 |
| 2024-05-13 | 29.300 | 29.750 | 28.550 | 29.700 | 29.700 | 17,421 |
| 2024-05-10 | 30.000 | 30.000 | 28.700 | 29.600 | 29.600 | 104,134 |
| 2024-05-08 | 29.500 | 29.900 | 28.900 | 29.500 | 29.500 | 54,232 |
| 2024-05-07 | 29.400 | 29.900 | 28.950 | 29.900 | 29.900 | 48,214 |
| 2024-05-06 | 29.000 | 29.850 | 28.300 | 29.700 | 29.700 | 62,645 |
| 2024-05-03 | 29.500 | 29.500 | 29.300 | 29.500 | 29.500 | 27,673 |
| 2024-05-02 | 29.800 | 29.800 | 29.450 | 29.650 | 29.650 | 15,746 |
| 2024-04-30 | 29.900 | 30.000 | 29.600 | 29.800 | 29.800 | 92,146 |
| 2024-04-29 | 29.250 | 30.000 | 29.250 | 30.000 | 30.000 | 44,583 |
| 2024-04-26 | 29.550 | 29.950 | 29.550 | 29.650 | 29.650 | 14,863 |
| 2024-04-25 | 28.100 | 29.250 | 28.050 | 29.250 | 29.250 | 159,856 |
| 2024-04-24 | 29.900 | 29.900 | 29.300 | 29.600 | 29.600 | 11,834 |
| 2024-04-23 | 30.000 | 30.000 | 29.150 | 29.600 | 29.600 | 59,390 |
| 2024-04-22 | 30.500 | 30.500 | 29.850 | 30.000 | 30.000 | 18,410 |
| 2024-04-19 | 29.300 | 30.000 | 29.000 | 30.000 | 30.000 | 37,223 |
| 2024-04-18 | 29.400 | 29.800 | 29.300 | 29.550 | 29.550 | 15,424 |
| 2024-04-17 | 30.000 | 30.000 | 27.000 | 29.000 | 29.000 | 77,828 |
| 2024-04-16 | 29.900 | 30.000 | 29.000 | 30.000 | 30.000 | 10,192 |
| 2024-04-15 | 29.600 | 30.150 | 29.550 | 29.550 | 29.550 | 5,782 |
| 2024-04-12 | 30.500 | 30.550 | 30.000 | 30.100 | 30.100 | 23,115 |
| 2024-04-11 | 30.400 | 31.050 | 29.850 | 30.000 | 30.000 | 104,926 |
| 2024-04-10 | 29.900 | 29.900 | 29.750 | 29.850 | 29.850 | 12,732 |
| 2024-04-09 | 30.000 | 30.050 | 29.800 | 29.800 | 29.800 | 12,171 |
| 2024-04-08 | 30.650 | 30.650 | 30.000 | 30.000 | 30.000 | 20,466 |
| 2024-04-05 | 30.400 | 30.750 | 30.300 | 30.300 | 30.300 | 18,088 |
| 2024-04-04 | 31.000 | 31.000 | 30.000 | 30.000 | 30.000 | 25,863 |
| 2024-04-03 | 31.000 | 31.000 | 30.800 | 30.800 | 30.800 | 9,924 |
| 2024-04-02 | 30.900 | 31.500 | 30.800 | 30.950 | 30.950 | 72,997 |
| 2024-03-27 | 29.500 | 30.950 | 29.300 | 30.950 | 30.950 | 510,533 |
| 2024-03-26 | 29.400 | 29.600 | 29.400 | 29.550 | 29.550 | 78,632 |
| 2024-03-25 | 29.500 | 29.700 | 29.450 | 29.550 | 29.550 | 95,483 |
| 2024-03-22 | 29.100 | 29.500 | 28.600 | 29.500 | 29.500 | 78,314 |
| 2024-03-21 | 29.700 | 29.900 | 28.900 | 28.900 | 28.900 | 48,285 |
| 2024-03-20 | 29.700 | 30.000 | 29.100 | 29.100 | 29.100 | 74,480 |
| 2024-03-19 | 29.600 | 29.800 | 28.700 | 29.300 | 29.300 | 106,745 |
| 2024-03-18 | 29.600 | 29.600 | 29.150 | 29.450 | 29.450 | 24,188 |
| 2024-03-15 | 29.300 | 29.450 | 28.450 | 29.150 | 29.150 | 26,975 |
| 2024-03-14 | 29.400 | 29.400 | 28.500 | 29.050 | 29.050 | 26,343 |
| 2024-03-13 | 28.800 | 28.800 | 28.150 | 28.800 | 28.800 | 34,538 |
| 2024-03-12 | 28.500 | 28.500 | 28.000 | 28.450 | 28.450 | 66,429 |
| 2024-03-11 | 30.100 | 30.100 | 27.900 | 28.500 | 28.500 | 95,631 |
| 2024-03-08 | 29.400 | 30.000 | 29.300 | 29.850 | 29.850 | 31,061 |
| 2024-03-07 | 29.700 | 29.900 | 29.600 | 29.900 | 29.900 | 23,267 |
| 2024-03-06 | 29.900 | 30.100 | 29.450 | 29.450 | 29.450 | 32,394 |
| 2024-03-05 | 29.750 | 30.000 | 29.000 | 30.000 | 30.000 | 30,041 |
| 2024-03-04 | 30.500 | 30.500 | 29.550 | 29.750 | 29.750 | 22,082 |
| 2024-03-01 | 31.800 | 31.800 | 29.400 | 30.000 | 30.000 | 61,702 |
| 2024-02-29 | 30.400 | 31.950 | 29.800 | 31.350 | 31.350 | 162,204 |
| 2024-02-28 | 30.400 | 30.400 | 30.000 | 30.150 | 30.150 | 92,845 |
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.