Agilyx AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	29.150	29.900	29.150	29.650	29.650	15,130
2023-03-13	30.200	30.200	28.300	29.200	29.200	52,415
2023-03-10	29.500	30.550	29.500	29.800	29.800	30,341
2023-03-09	30.250	30.400	29.950	30.300	30.300	30,930
2023-03-08	29.500	30.300	28.550	30.250	30.250	67,053
2023-03-07	30.000	30.000	29.250	29.600	29.600	17,499
2023-03-06	30.350	30.350	29.750	30.250	30.250	10,484
2023-03-03	29.650	30.450	29.650	30.350	30.350	14,140
2023-03-02	29.550	30.850	29.350	30.850	30.850	36,833
2023-03-01	29.000	29.800	29.000	29.550	29.550	21,024
2023-02-28	29.200	29.600	28.500	29.500	29.500	66,395
2023-02-27	29.550	29.850	29.200	29.450	29.450	18,536
2023-02-24	29.150	29.300	28.850	29.100	29.100	46,111
2023-02-23	29.250	29.300	29.000	29.050	29.050	10,399
2023-02-22	29.350	29.750	29.000	29.650	29.650	45,577
2023-02-21	30.000	30.150	29.800	29.850	29.850	29,253
2023-02-20	29.800	30.100	29.600	30.000	30.000	29,554
2023-02-17	29.400	29.550	28.950	29.450	29.450	11,538
2023-02-16	28.350	29.300	27.950	29.200	29.200	109,507
2023-02-15	29.200	29.500	28.750	29.500	29.500	27,006
2023-02-14	29.000	29.200	28.750	29.200	29.200	166,751
2023-02-13	29.050	29.050	28.000	28.800	28.800	50,022
2023-02-10	30.600	30.600	29.150	29.450	29.450	10,241
2023-02-09	29.300	30.000	29.300	30.000	30.000	40,114
2023-02-08	29.300	29.600	29.300	29.300	29.300	15,969
2023-02-07	30.000	30.000	29.500	29.650	29.650	11,723
2023-02-06	29.500	30.200	29.500	30.200	30.200	28,789
2023-02-03	31.500	31.500	30.050	30.500	30.500	18,851
2023-02-02	30.750	31.300	30.550	30.700	30.700	17,662
2023-02-01	30.650	30.950	29.600	30.600	30.600	67,013
2023-01-31	29.500	31.050	29.500	30.400	30.400	60,011
2023-01-30	30.000	31.400	29.700	30.000	30.000	173,397
2023-01-27	29.300	30.000	28.800	30.000	30.000	265,170
2023-01-26	29.300	29.900	29.000	29.750	29.750	24,625
2023-01-25	30.500	30.550	29.650	30.000	30.000	84,618
2023-01-24	31.450	31.450	30.000	30.950	30.950	51,093
2023-01-23	31.550	31.550	30.550	31.450	31.450	37,367
2023-01-20	31.600	31.850	31.450	31.450	31.450	1,638
2023-01-19	32.200	32.200	31.250	31.350	31.350	25,506
2023-01-18	31.800	31.800	31.350	31.800	31.800	14,547
2023-01-17	31.200	31.850	30.800	31.700	31.700	39,480
2023-01-16	32.350	32.350	30.850	31.550	31.550	16,381
2023-01-13	32.750	32.750	30.500	32.100	32.100	58,560
2023-01-12	31.900	32.200	31.650	32.200	32.200	22,229
2023-01-11	31.650	32.650	31.350	32.050	32.050	30,620
2023-01-10	32.750	32.750	31.000	32.350	32.350	114,345
2023-01-09	32.400	32.600	30.900	32.500	32.500	53,582
2023-01-06	33.500	33.500	31.300	32.000	32.000	75,466
2023-01-05	34.500	34.500	31.800	32.850	32.850	78,532
2023-01-04	33.000	34.700	33.000	33.400	33.400	81,342
2023-01-03	35.700	37.050	32.200	33.000	33.000	225,449
2023-01-02	34.400	37.000	34.400	35.450	35.450	312,805
2022-12-30	33.800	34.250	33.000	34.200	34.200	82,235
2022-12-29	33.100	33.950	32.900	33.750	33.750	36,345
2022-12-28	33.500	33.750	32.500	33.250	33.250	26,832
2022-12-27	33.000	33.450	33.000	33.100	33.100	15,311
2022-12-23	32.000	33.050	31.050	33.000	33.000	18,395
2022-12-22	32.100	32.800	31.850	31.900	31.900	36,803
2022-12-21	31.500	32.650	31.300	31.700	31.700	49,317
2022-12-20	31.500	31.500	30.050	31.200	31.200	41,792

← NewerPage 16 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.