Agilyx AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	24.600	25.500	24.600	25.500	25.500	76,760
2023-09-06	25.250	25.400	24.550	25.050	25.050	51,723
2023-09-05	25.500	25.650	24.350	25.650	25.650	108,897
2023-09-04	26.800	26.900	25.200	25.950	25.950	55,385
2023-09-01	28.500	28.500	26.450	27.300	27.300	54,074
2023-08-31	26.800	28.000	24.200	28.000	28.000	661,343
2023-08-30	27.000	27.300	25.000	26.900	26.900	115,114
2023-08-29	24.500	26.950	24.300	26.750	26.750	153,127
2023-08-28	24.300	24.850	23.900	24.850	24.850	128,185
2023-08-25	24.000	25.300	23.450	24.700	24.700	187,360
2023-08-24	25.000	25.000	23.750	24.150	24.150	119,972
2023-08-23	26.000	26.000	23.200	24.550	24.550	165,227
2023-08-22	27.600	27.600	25.200	26.000	26.000	273,034
2023-08-21	27.800	28.200	27.100	27.800	27.800	34,728
2023-08-18	28.750	29.000	27.600	28.000	28.000	33,469
2023-08-17	29.000	29.000	28.050	28.700	28.700	19,144
2023-08-16	29.150	29.150	28.000	28.600	28.600	22,377
2023-08-15	29.000	29.000	28.650	29.000	29.000	42,571
2023-08-14	28.850	29.100	28.850	29.050	29.050	10,685
2023-08-11	28.750	29.200	28.750	29.100	29.100	36,686
2023-08-10	28.600	29.000	28.550	28.750	28.750	13,936
2023-08-09	29.000	29.000	28.500	28.600	28.600	23,682
2023-08-08	29.100	29.200	28.700	28.950	28.950	24,632
2023-08-07	28.750	29.750	28.750	29.500	29.500	19,975
2023-08-04	28.300	28.750	28.050	28.600	28.600	17,799
2023-08-03	28.300	28.300	27.600	28.300	28.300	40,675
2023-08-02	28.600	28.900	28.200	28.750	28.750	42,901
2023-08-01	29.550	29.550	28.800	29.000	29.000	66,675
2023-07-31	30.000	30.000	28.900	30.000	30.000	59,637
2023-07-28	29.200	30.000	29.200	30.000	30.000	15,245
2023-07-27	28.900	29.400	28.900	29.200	29.200	15,689
2023-07-26	28.900	29.200	28.750	29.200	29.200	6,922
2023-07-25	29.500	29.600	28.900	29.000	29.000	29,083
2023-07-24	29.450	29.550	28.650	29.550	29.550	27,055
2023-07-21	29.550	29.800	29.400	29.800	29.800	31,356
2023-07-20	29.750	30.100	29.700	29.700	29.700	44,034
2023-07-19	30.000	30.200	30.000	30.000	30.000	7,758
2023-07-18	29.950	30.000	29.650	30.000	30.000	25,691
2023-07-17	30.600	30.600	30.050	30.350	30.350	12,084
2023-07-14	30.000	30.350	29.100	30.350	30.350	15,786
2023-07-13	30.100	30.250	29.000	30.000	30.000	71,748
2023-07-12	29.800	30.250	29.450	30.250	30.250	5,616
2023-07-11	30.000	31.000	29.600	29.600	29.600	24,615
2023-07-10	30.000	30.200	29.500	30.000	30.000	12,047
2023-07-07	30.600	30.600	30.300	30.450	30.450	6,250
2023-07-06	30.400	31.300	30.400	31.050	31.050	19,491
2023-07-05	30.750	30.850	30.550	30.700	30.700	9,889
2023-07-04	31.400	31.500	31.000	31.000	31.000	7,631
2023-07-03	31.400	31.400	31.200	31.400	31.400	10,294
2023-06-30	31.500	31.950	30.950	31.600	31.600	74,135
2023-06-29	31.250	31.750	29.700	31.400	31.400	76,336
2023-06-28	30.700	31.200	30.700	31.200	31.200	11,839
2023-06-27	30.300	30.700	29.500	30.700	30.700	40,907
2023-06-26	30.100	30.750	29.700	30.700	30.700	32,630
2023-06-23	29.600	30.850	29.550	30.850	30.850	29,926
2023-06-22	29.600	29.750	29.300	29.750	29.750	14,723
2023-06-21	30.000	30.000	28.700	29.750	29.750	68,766
2023-06-20	30.500	30.650	29.700	29.950	29.950	32,250
2023-06-19	30.950	31.000	30.450	30.600	30.600	11,641
2023-06-16	30.300	31.400	30.300	31.050	31.050	56,638

← NewerPage 14 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.