Agilyx AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	22.950	23.200	22.000	23.200	23.200	63,962
2023-11-29	22.050	22.500	21.750	22.500	22.500	53,225
2023-11-28	22.500	22.500	21.400	22.400	22.400	75,732
2023-11-27	21.450	22.800	21.400	22.400	22.400	24,527
2023-11-24	22.000	22.000	21.250	21.700	21.700	38,510
2023-11-23	21.650	22.000	21.250	22.000	22.000	49,073
2023-11-22	21.950	21.950	21.700	21.700	21.700	9,448
2023-11-21	21.850	21.850	21.150	21.800	21.800	37,464
2023-11-20	22.000	22.100	21.400	21.750	21.750	30,793
2023-11-17	22.150	22.300	21.800	22.300	22.300	41,197
2023-11-16	21.550	22.000	21.150	22.000	22.000	54,596
2023-11-15	21.800	21.800	21.250	21.400	21.400	32,658
2023-11-14	21.500	21.500	20.850	21.450	21.450	60,139
2023-11-13	20.800	21.500	20.800	21.450	21.450	20,657
2023-11-10	21.350	21.450	21.100	21.400	21.400	20,038
2023-11-09	21.450	21.450	21.200	21.400	21.400	31,382
2023-11-08	21.950	21.950	21.000	21.400	21.400	39,500
2023-11-07	21.950	21.950	21.150	21.750	21.750	57,275
2023-11-06	20.500	22.450	19.760	21.850	21.850	330,799
2023-11-03	21.400	22.000	19.860	21.150	21.150	384,977
2023-11-02	21.350	21.500	21.050	21.150	21.150	61,369
2023-11-01	22.200	22.200	21.350	21.650	21.650	60,475
2023-10-31	21.800	22.500	21.200	22.500	22.500	648,291
2023-10-30	22.000	22.000	21.150	21.800	21.800	196,323
2023-10-27	21.000	21.900	20.200	21.850	21.850	10,660,015
2023-10-26	22.800	22.800	21.400	21.850	21.850	26,710
2023-10-25	22.700	23.200	22.400	22.900	22.900	167,155
2023-10-24	23.200	23.250	22.500	23.250	23.250	24,392
2023-10-23	23.300	23.400	21.950	23.250	23.250	204,994
2023-10-20	22.700	23.500	21.800	23.500	23.500	328,084
2023-10-19	22.800	23.200	22.300	23.200	23.200	68,312
2023-10-18	22.350	22.950	22.300	22.950	22.950	10,715
2023-10-17	22.400	22.850	22.000	22.600	22.600	25,388
2023-10-16	22.500	22.600	21.950	22.600	22.600	35,761
2023-10-13	23.700	23.700	22.700	22.900	22.900	35,785
2023-10-12	22.100	23.300	22.100	23.300	23.300	24,695
2023-10-11	24.000	24.100	22.550	22.550	22.550	59,311
2023-10-10	23.850	24.500	23.650	24.400	24.400	31,076
2023-10-09	24.300	24.300	23.700	24.100	24.100	20,507
2023-10-06	24.050	24.300	23.800	24.300	24.300	9,876
2023-10-05	24.450	24.450	24.000	24.300	24.300	16,858
2023-10-04	24.500	24.500	24.300	24.350	24.350	8,171
2023-10-03	25.500	25.500	24.750	24.900	24.900	30,193
2023-10-02	25.800	25.800	24.750	25.400	25.400	54,746
2023-09-29	25.000	26.400	24.900	26.000	26.000	139,803
2023-09-28	24.950	25.650	24.750	25.650	25.650	29,474
2023-09-27	24.000	25.000	24.000	25.000	25.000	34,363
2023-09-26	24.450	24.800	23.750	24.400	24.400	60,670
2023-09-25	24.150	24.300	23.800	24.300	24.300	72,847
2023-09-22	24.250	24.250	23.200	24.000	24.000	98,913
2023-09-21	24.800	24.800	24.150	24.750	24.750	38,901
2023-09-20	24.400	24.600	24.000	24.450	24.450	25,295
2023-09-19	24.400	24.600	23.750	24.250	24.250	28,553
2023-09-18	24.000	24.500	24.000	24.300	24.300	32,558
2023-09-15	25.400	25.600	23.450	24.450	24.450	1,174,742
2023-09-14	25.100	25.100	24.500	24.850	24.850	32,949
2023-09-13	25.050	25.100	24.600	25.050	25.050	20,491
2023-09-12	25.150	25.250	24.800	25.050	25.050	41,497
2023-09-11	26.000	26.000	23.400	25.350	25.350	137,857
2023-09-08	25.200	25.950	24.950	25.950	25.950	28,869

← NewerPage 13 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.