Agilyx AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	19.000	19.500	19.000	19.400	19.400	33,889
2022-09-26	19.000	19.740	18.920	19.280	19.280	35,468
2022-09-23	21.050	21.050	19.060	20.000	20.000	62,039
2022-09-22	20.900	22.550	20.500	21.250	21.250	89,070
2022-09-21	21.300	22.000	20.250	22.000	22.000	31,796
2022-09-20	21.700	21.750	20.150	20.900	20.900	38,749
2022-09-19	21.650	21.950	20.150	21.200	21.200	69,757
2022-09-16	22.900	23.950	21.900	22.050	22.050	216,406
2022-09-15	21.700	24.000	21.700	22.300	22.300	84,464
2022-09-14	21.550	22.000	21.550	22.000	22.000	29,585
2022-09-13	21.800	22.000	21.400	22.000	22.000	74,525
2022-09-12	22.700	22.700	21.900	21.900	21.900	76,733
2022-09-09	22.650	23.000	22.000	22.700	22.700	45,650
2022-09-08	22.650	23.150	21.900	22.650	22.650	43,382
2022-09-07	22.500	23.000	22.200	22.900	22.900	34,271
2022-09-06	23.000	23.050	22.550	23.000	23.000	26,134
2022-09-05	23.650	23.650	22.000	22.750	22.750	175,890
2022-09-02	24.300	24.500	23.600	23.900	23.900	7,236,241
2022-09-01	25.400	25.450	23.050	24.000	24.000	64,608
2022-08-31	26.050	26.300	25.700	26.200	26.200	83,622
2022-08-30	27.000	27.000	25.500	26.000	26.000	37,575
2022-08-29	25.700	26.600	25.200	26.000	26.000	71,580
2022-08-26	26.500	27.600	25.850	26.700	26.700	89,012
2022-08-25	27.000	28.000	26.600	27.300	27.300	63,042
2022-08-24	26.700	27.100	26.700	27.100	27.100	11,359
2022-08-23	26.250	26.800	26.250	26.800	26.800	5,252
2022-08-22	27.100	27.300	26.000	26.600	26.600	39,878
2022-08-19	26.900	27.200	26.650	27.000	27.000	87,752
2022-08-18	26.600	27.000	26.250	27.000	27.000	24,081
2022-08-17	26.950	26.950	26.150	26.500	26.500	15,902
2022-08-16	26.900	27.100	26.750	26.950	26.950	8,799
2022-08-15	27.100	27.200	26.600	26.900	26.900	10,510
2022-08-12	27.000	27.150	26.450	27.100	27.100	12,229
2022-08-11	27.000	27.000	26.500	27.000	27.000	70,620
2022-08-10	26.950	27.350	26.400	27.000	27.000	18,192
2022-08-09	26.500	26.500	26.300	26.500	26.500	20,035
2022-08-08	26.350	26.700	26.150	26.500	26.500	53,828
2022-08-05	27.400	28.100	26.300	26.900	26.900	50,015
2022-08-04	27.700	27.800	27.000	27.000	27.000	30,885
2022-08-03	29.150	29.300	27.400	28.000	28.000	27,873
2022-08-02	28.250	28.250	26.950	28.000	28.000	37,462
2022-08-01	29.050	29.050	28.400	28.700	28.700	23,481
2022-07-29	28.000	29.300	27.950	29.300	29.300	54,210
2022-07-28	27.550	28.050	27.250	27.500	27.500	22,168
2022-07-27	27.400	28.150	27.100	27.500	27.500	35,742
2022-07-26	28.500	28.600	26.750	27.400	27.400	68,002
2022-07-25	26.000	29.900	26.000	28.800	28.800	65,148
2022-07-22	25.700	26.000	25.700	26.000	26.000	39,826
2022-07-21	25.700	26.000	25.700	26.000	26.000	20,515
2022-07-20	26.000	26.000	25.850	26.000	26.000	25,210
2022-07-19	25.900	26.000	25.900	26.000	26.000	2,957
2022-07-18	25.900	26.300	25.600	26.000	26.000	32,728
2022-07-15	25.950	26.100	25.950	26.000	26.000	19,550
2022-07-14	25.950	26.000	25.850	26.000	26.000	17,751
2022-07-13	25.700	26.300	25.400	26.000	26.000	64,617
2022-07-12	25.700	25.750	25.550	25.700	25.700	57,327
2022-07-11	25.800	25.900	25.400	25.700	25.700	72,982
2022-07-08	26.550	26.550	25.000	25.950	25.950	34,711
2022-07-07	26.600	26.900	26.550	26.850	26.850	46,385
2022-07-06	27.000	27.050	26.350	26.600	26.600	19,761

← NewerPage 18 of 22 · 1,261 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.