Agilyx AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	27.900	27.900	26.800	26.850	26.850	28,811
2022-07-04	29.050	29.050	27.000	28.250	28.250	32,470
2022-07-01	29.400	29.650	29.050	29.050	29.050	15,571
2022-06-30	29.500	29.850	28.950	29.850	29.850	51,230
2022-06-29	29.400	30.000	29.200	29.800	29.800	80,572
2022-06-28	29.100	29.800	28.600	29.700	29.700	28,941
2022-06-27	29.500	30.000	29.000	30.000	30.000	16,479
2022-06-24	29.250	29.500	28.650	29.500	29.500	35,881
2022-06-23	29.250	29.500	29.000	29.500	29.500	37,027
2022-06-22	28.400	29.500	27.600	29.500	29.500	87,105
2022-06-21	29.650	30.350	29.600	29.900	29.900	10,212
2022-06-20	29.950	29.950	29.650	29.750	29.750	1,176
2022-06-17	28.600	30.350	28.600	30.000	30.000	40,207
2022-06-16	28.950	29.250	28.300	28.600	28.600	29,708
2022-06-15	30.650	30.650	28.850	29.350	29.350	24,580
2022-06-14	31.200	31.200	30.100	30.650	30.650	16,110
2022-06-13	31.000	31.700	29.800	31.700	31.700	33,357
2022-06-10	31.050	31.050	30.000	30.500	30.500	14,766
2022-06-09	32.050	32.050	31.200	31.400	31.400	15,827
2022-06-08	32.000	32.450	31.750	32.000	32.000	13,482
2022-06-07	31.050	32.800	30.850	32.800	32.800	33,682
2022-06-03	31.200	31.500	31.000	31.150	31.150	9,333
2022-06-02	31.800	32.000	31.250	31.250	31.250	24,739
2022-06-01	32.700	32.700	31.450	31.900	31.900	17,865
2022-05-31	32.000	32.750	31.050	32.500	32.500	54,101
2022-05-30	32.200	32.500	30.850	32.500	32.500	61,938
2022-05-27	31.800	32.150	31.800	32.150	32.150	131,864
2022-05-25	31.050	32.100	31.000	31.700	31.700	279,874
2022-05-24	31.000	31.500	30.350	31.400	31.400	21,954
2022-05-23	31.600	31.600	29.750	30.550	30.550	35,458
2022-05-20	30.300	31.000	30.300	31.000	31.000	14,144
2022-05-19	29.750	30.500	28.350	30.500	30.500	84,621
2022-05-18	30.250	30.900	29.800	30.900	30.900	23,271
2022-05-16	30.000	30.250	29.750	30.250	30.250	7,400
2022-05-13	28.000	30.150	27.650	29.700	29.700	24,833
2022-05-12	27.500	27.500	26.000	27.100	27.100	33,845
2022-05-11	27.850	27.850	26.850	27.350	27.350	30,140
2022-05-10	29.000	29.000	27.000	27.850	27.850	38,197
2022-05-09	28.600	28.900	27.400	28.350	28.350	59,176
2022-05-06	31.100	31.100	28.800	29.000	29.000	134,284
2022-05-05	31.000	33.000	30.650	30.750	30.750	51,265
2022-05-04	31.600	32.550	31.150	31.950	31.950	23,478
2022-05-03	32.000	32.200	31.000	31.000	31.000	18,201
2022-05-02	33.300	33.300	31.000	31.600	31.600	32,626
2022-04-29	34.000	34.200	33.300	33.500	33.500	437,561
2022-04-28	33.000	34.000	32.100	34.000	34.000	99,142
2022-04-27	32.800	32.900	31.200	32.750	32.750	55,401
2022-04-26	31.400	32.800	31.400	32.050	32.050	25,360
2022-04-25	32.000	32.800	31.000	32.000	32.000	59,656
2022-04-22	32.000	32.000	30.950	31.700	31.700	221,655
2022-04-21	31.450	32.500	31.200	32.000	32.000	48,355
2022-04-20	30.000	31.150	30.000	31.100	31.100	9,932
2022-04-19	31.300	31.450	29.300	30.600	30.600	88,410
2022-04-13	31.450	31.450	31.400	31.450	31.450	3,638
2022-04-12	31.900	32.050	31.400	31.400	31.400	8,386
2022-04-11	33.200	33.200	32.000	32.000	32.000	7,681
2022-04-08	32.450	33.350	32.400	33.000	33.000	68,600
2022-04-07	30.500	32.800	30.500	32.550	32.550	33,970
2022-04-06	30.200	32.250	30.200	31.450	31.450	36,251
2022-04-05	32.200	33.100	31.850	32.750	32.750	38,205

← NewerPage 19 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.