Agilyx AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	31.500	31.500	30.050	31.200	31.200	41,792
2022-12-19	31.050	31.300	30.700	31.000	31.000	29,141
2022-12-16	30.800	31.050	30.500	30.900	30.900	34,539
2022-12-15	30.500	31.050	30.500	31.000	31.000	24,253
2022-12-14	30.500	31.250	30.500	30.550	30.550	20,998
2022-12-13	30.600	31.500	30.100	30.250	30.250	43,382
2022-12-12	31.000	31.500	29.450	30.750	30.750	83,302
2022-12-09	30.900	31.350	30.000	31.000	31.000	51,696
2022-12-08	29.100	30.500	29.100	30.500	30.500	36,793
2022-12-07	28.800	29.550	28.100	29.050	29.050	21,995
2022-12-06	30.000	30.000	29.000	29.000	29.000	26,032
2022-12-05	30.500	30.500	28.800	29.400	29.400	26,140
2022-12-02	30.000	30.300	29.700	30.000	30.000	17,345
2022-12-01	29.800	30.450	29.000	30.000	30.000	33,225
2022-11-30	29.750	31.950	28.500	29.900	29.900	79,326
2022-11-29	29.000	30.000	28.400	29.550	29.550	156,372
2022-11-28	28.400	29.150	28.000	28.050	28.050	20,680
2022-11-25	28.000	28.400	27.700	27.950	27.950	23,983
2022-11-24	28.200	28.200	26.800	28.000	28.000	31,748
2022-11-23	27.000	28.000	26.950	27.550	27.550	27,891
2022-11-22	26.500	26.900	26.100	26.100	26.100	26,251
2022-11-21	26.600	26.700	25.850	26.500	26.500	16,155
2022-11-18	27.000	27.000	26.500	27.000	27.000	30,318
2022-11-17	27.350	27.350	25.900	26.900	26.900	41,855
2022-11-16	27.100	27.150	26.950	27.000	27.000	3,967
2022-11-15	26.650	26.900	26.600	26.850	26.850	7,405
2022-11-14	25.900	27.500	25.900	27.300	27.300	4,418
2022-11-11	26.600	27.500	25.800	25.800	25.800	54,972
2022-11-10	25.850	26.600	25.000	25.500	25.500	36,981
2022-11-09	25.500	26.600	25.500	26.600	26.600	5,043
2022-11-08	26.400	26.500	26.100	26.500	26.500	14,410
2022-11-07	25.900	26.500	25.850	26.500	26.500	13,027
2022-11-04	26.900	26.900	25.800	26.200	26.200	10,714
2022-11-03	26.700	26.700	25.200	26.600	26.600	35,416
2022-11-02	26.500	27.000	26.400	26.700	26.700	13,710
2022-11-01	26.700	26.700	26.350	26.450	26.450	7,263
2022-10-31	25.000	27.000	25.000	26.500	26.500	40,461
2022-10-28	24.600	25.300	24.600	25.300	25.300	34,553
2022-10-27	23.500	25.000	23.500	25.000	25.000	9,774
2022-10-26	24.200	24.750	23.550	23.800	23.800	25,685
2022-10-25	25.000	25.000	24.000	24.600	24.600	57,493
2022-10-24	25.350	25.400	25.000	25.300	25.300	16,038
2022-10-21	24.800	25.350	24.300	25.350	25.350	52,717
2022-10-20	24.600	25.300	24.250	25.300	25.300	37,411
2022-10-19	24.600	25.500	24.500	25.350	25.350	85,254
2022-10-18	21.550	25.300	21.550	25.100	25.100	66,948
2022-10-17	21.300	21.950	21.200	21.950	21.950	23,789
2022-10-14	21.650	22.100	21.500	21.650	21.650	23,587
2022-10-13	22.400	22.400	20.900	20.900	20.900	27,589
2022-10-12	22.000	22.350	21.300	22.350	22.350	51,614
2022-10-11	22.400	22.650	21.300	22.200	22.200	48,573
2022-10-10	23.000	23.000	22.450	22.750	22.750	21,359
2022-10-07	21.950	23.000	21.750	23.000	23.000	9,361
2022-10-06	22.600	22.600	21.750	21.750	21.750	4,251
2022-10-05	21.900	22.400	20.800	21.300	21.300	25,091
2022-10-04	22.200	22.200	21.850	22.200	22.200	14,829
2022-10-03	22.300	22.300	21.750	21.900	21.900	29,642
2022-09-30	21.700	23.200	21.700	22.500	22.500	45,613
2022-09-29	20.350	21.700	20.350	21.700	21.700	64,370
2022-09-28	19.000	20.500	18.900	20.300	20.300	130,659

← NewerPage 17 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.