Agilyx AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	30.100	30.700	29.800	30.200	30.200	180,456
2024-02-26	30.400	30.750	29.550	29.850	29.850	128,812
2024-02-23	29.800	30.000	29.300	29.900	29.900	157,314
2024-02-22	29.450	30.000	29.450	29.700	29.700	89,055
2024-02-21	30.200	30.200	29.450	29.450	29.450	39,450
2024-02-20	29.900	30.000	29.200	30.000	30.000	60,150
2024-02-19	29.600	30.400	29.250	30.000	30.000	88,572
2024-02-16	28.900	29.900	28.900	29.600	29.600	36,626
2024-02-15	28.600	29.150	28.300	29.000	29.000	52,565
2024-02-14	28.350	28.350	27.950	28.350	28.350	37,204
2024-02-13	28.200	28.350	27.800	28.050	28.050	31,247
2024-02-12	27.850	28.250	27.750	28.050	28.050	68,144
2024-02-09	26.300	28.250	26.300	27.700	27.700	587,579
2024-02-08	25.450	26.550	25.450	26.400	26.400	113,115
2024-02-07	24.800	25.650	24.800	25.650	25.650	58,099
2024-02-06	25.850	25.850	25.150	25.150	25.150	30,550
2024-02-05	25.400	25.600	25.000	25.500	25.500	83,622
2024-02-02	25.400	25.700	25.200	25.650	25.650	65,184
2024-02-01	25.900	25.900	25.400	25.650	25.650	72,606
2024-01-31	24.500	26.300	24.000	25.800	25.800	372,405
2024-01-30	23.500	24.900	23.100	24.900	24.900	159,515
2024-01-29	22.050	23.700	22.000	23.700	23.700	152,876
2024-01-26	20.850	22.750	20.300	22.500	22.500	2,355,529
2024-01-25	19.700	20.750	19.700	20.350	20.350	251,565
2024-01-24	19.500	20.100	19.500	20.100	20.100	377,838
2024-01-23	19.800	19.980	19.220	19.980	19.980	82,876
2024-01-22	20.000	20.000	19.440	20.000	20.000	111,267
2024-01-19	20.050	20.100	19.800	20.000	20.000	106,466
2024-01-18	20.250	20.950	19.760	20.000	20.000	84,145
2024-01-17	21.400	21.400	20.300	20.450	20.450	50,111
2024-01-16	20.800	21.400	20.250	21.400	21.400	28,917
2024-01-15	21.000	21.250	20.750	21.000	21.000	16,642
2024-01-12	21.650	21.650	20.950	21.500	21.500	33,511
2024-01-11	21.550	21.850	20.950	21.400	21.400	30,298
2024-01-10	21.300	21.600	21.250	21.600	21.600	14,152
2024-01-09	21.950	21.950	21.100	21.300	21.300	20,183
2024-01-08	21.850	22.050	21.650	22.050	22.050	6,147
2024-01-05	21.800	21.850	21.300	21.850	21.850	19,123
2024-01-04	22.000	22.000	21.800	21.950	21.950	9,439
2024-01-03	22.300	22.300	22.100	22.100	22.100	20,368
2024-01-02	24.000	24.150	21.450	22.350	22.350	66,986
2023-12-29	22.400	23.800	22.300	23.800	23.800	121,968
2023-12-28	22.000	22.600	21.650	22.600	22.600	71,140
2023-12-27	22.000	22.250	21.450	22.250	22.250	72,043
2023-12-22	21.650	22.300	21.250	22.300	22.300	52,110
2023-12-21	21.000	21.900	21.000	21.900	21.900	24,289
2023-12-20	20.800	21.400	20.600	21.400	21.400	94,725
2023-12-19	21.600	21.600	20.800	21.100	21.100	27,673
2023-12-18	21.400	21.600	20.950	21.400	21.400	66,032
2023-12-15	21.700	21.700	20.600	21.400	21.400	348,456
2023-12-14	21.250	21.750	21.200	21.750	21.750	10,539
2023-12-13	21.150	21.500	20.950	21.250	21.250	33,828
2023-12-12	21.250	21.500	20.800	21.400	21.400	41,201
2023-12-11	21.000	21.400	20.700	21.350	21.350	45,306
2023-12-08	22.000	22.000	19.800	20.700	20.700	130,271
2023-12-07	20.650	22.000	20.550	22.000	22.000	115,339
2023-12-06	21.100	21.200	20.650	20.650	20.650	39,938
2023-12-05	21.000	21.200	21.000	21.200	21.200	14,482
2023-12-04	21.400	21.500	21.000	21.050	21.050	13,125
2023-12-01	23.500	23.500	21.700	21.700	21.700	91,114

← NewerPage 12 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.