Agilyx AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	30.700	30.850	30.350	30.500	30.500	43,853
2023-06-14	30.200	31.000	30.200	30.500	30.500	36,941
2023-06-13	29.750	29.900	29.550	29.900	29.900	17,195
2023-06-12	30.200	30.200	29.800	29.850	29.850	47,451
2023-06-09	30.100	30.100	29.850	29.850	29.850	56,195
2023-06-08	29.500	30.000	29.500	30.000	30.000	90,404
2023-06-07	29.850	29.850	29.700	29.850	29.850	9,668
2023-06-06	31.000	31.000	28.450	29.500	29.500	91,972
2023-06-05	30.800	30.800	29.700	29.850	29.850	7,530
2023-06-02	29.700	30.150	29.700	30.000	30.000	53,435
2023-06-01	29.600	30.000	29.050	30.000	30.000	17,991
2023-05-31	30.000	30.950	29.200	30.000	30.000	751,278
2023-05-30	29.500	29.950	29.250	29.800	29.800	543,450
2023-05-26	28.700	29.500	28.550	29.500	29.500	55,576
2023-05-25	29.450	29.450	28.700	28.700	28.700	16,342
2023-05-24	28.900	29.500	28.900	29.450	29.450	31,187
2023-05-23	28.900	29.000	28.850	29.000	29.000	33,248
2023-05-22	29.700	30.450	28.900	28.900	28.900	99,556
2023-05-19	29.050	29.600	29.050	29.600	29.600	19,110
2023-05-16	28.900	29.000	28.750	28.950	28.950	12,172
2023-05-15	28.300	29.600	27.950	29.100	29.100	40,182
2023-05-12	29.200	29.200	28.500	28.600	28.600	7,688
2023-05-11	28.300	28.600	28.250	28.600	28.600	28,431
2023-05-10	28.800	28.800	28.100	28.550	28.550	32,357
2023-05-09	30.600	30.600	28.850	28.950	28.950	52,603
2023-05-08	29.500	30.450	29.500	30.400	30.400	51,747
2023-05-05	29.400	29.900	29.400	29.900	29.900	103,932
2023-05-04	28.250	29.000	28.250	29.000	29.000	79,652
2023-05-03	29.050	29.050	27.450	28.250	28.250	171,293
2023-05-02	30.050	30.050	29.400	29.600	29.600	169,256
2023-04-28	29.400	30.000	29.400	30.000	30.000	635,992
2023-04-27	28.950	29.950	28.650	29.500	29.500	532,488
2023-04-26	29.400	29.400	28.650	29.000	29.000	148,175
2023-04-25	28.800	28.800	27.900	28.700	28.700	309,795
2023-04-24	29.400	30.000	28.300	28.850	28.850	257,258
2023-04-21	29.700	29.850	29.550	29.800	29.800	13,074
2023-04-20	29.650	29.950	29.650	29.950	29.950	20,082
2023-04-19	30.000	30.000	30.000	30.000	30.000	2,381
2023-04-18	31.600	31.600	29.750	30.000	30.000	47,757
2023-04-17	31.400	31.900	31.400	31.500	31.500	45,250
2023-04-14	30.500	31.900	30.500	31.900	31.900	32,855
2023-04-13	31.000	31.000	30.600	30.650	30.650	9,052
2023-04-12	31.000	31.200	31.000	31.000	31.000	6,670
2023-04-11	32.100	32.100	31.500	31.500	31.500	8,929
2023-04-05	32.400	32.650	31.700	32.350	32.350	17,807
2023-04-04	32.000	32.350	31.850	32.350	32.350	23,632
2023-04-03	32.400	32.650	32.300	32.650	32.650	4,924
2023-03-31	32.000	32.700	31.700	32.650	32.650	60,088
2023-03-30	31.550	32.350	31.550	32.350	32.350	31,214
2023-03-29	31.400	31.600	31.100	31.600	31.600	21,370
2023-03-28	31.200	32.000	30.800	31.200	31.200	42,774
2023-03-27	30.450	31.450	30.450	31.000	31.000	37,200
2023-03-24	32.000	32.000	30.300	30.700	30.700	49,389
2023-03-23	31.900	32.400	31.900	32.000	32.000	40,003
2023-03-22	32.000	32.050	31.250	31.750	31.750	23,025
2023-03-21	29.100	32.000	28.550	31.650	31.650	162,306
2023-03-20	28.900	29.550	28.300	29.450	29.450	81,009
2023-03-17	28.900	29.500	28.900	29.500	29.500	10,174
2023-03-16	29.000	29.000	28.700	28.900	28.900	20,084
2023-03-15	29.300	29.300	28.750	29.200	29.200	17,855

← NewerPage 15 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.