Agilyx AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	32.200	33.100	31.850	32.750	32.750	38,205
2022-04-04	33.900	33.900	31.100	32.700	32.700	83,088
2022-04-01	35.500	35.500	33.700	33.900	33.900	45,063
2022-03-31	35.000	36.050	33.800	35.600	35.600	52,039
2022-03-30	35.700	35.700	34.550	35.000	35.000	34,671
2022-03-29	33.600	35.400	33.600	35.400	35.400	96,260
2022-03-28	33.550	34.450	33.200	33.600	33.600	43,919
2022-03-25	33.650	33.950	32.850	33.150	33.150	21,206
2022-03-24	32.000	34.050	31.900	33.550	33.550	87,285
2022-03-23	33.000	33.000	31.700	32.450	32.450	34,937
2022-03-22	33.000	33.000	32.400	32.800	32.800	25,442
2022-03-21	33.100	33.500	31.950	32.650	32.650	72,577
2022-03-18	33.500	33.500	32.200	33.400	33.400	162,146
2022-03-17	30.000	34.750	29.900	34.050	34.050	451,803
2022-03-16	30.000	30.650	29.600	29.700	29.700	31,130
2022-03-15	29.900	31.200	28.600	30.650	30.650	48,908
2022-03-14	29.550	30.500	29.400	30.150	30.150	32,887
2022-03-11	28.600	29.900	27.250	29.400	29.400	40,992
2022-03-10	29.000	29.250	28.600	28.900	28.900	34,100
2022-03-09	27.900	29.000	27.600	29.000	29.000	58,820
2022-03-08	26.850	28.000	26.400	27.000	27.000	94,407
2022-03-07	25.300	27.700	24.700	27.250	27.250	165,187
2022-03-04	29.450	29.450	27.850	28.700	28.700	65,234
2022-03-03	30.000	30.100	29.400	29.800	29.800	218,251
2022-03-02	29.700	30.000	28.900	30.000	30.000	67,717
2022-03-01	29.800	29.950	28.650	29.650	29.650	61,443
2022-02-28	28.500	29.600	28.500	29.600	29.600	78,186
2022-02-25	27.400	29.900	27.350	29.900	29.900	31,682
2022-02-24	27.450	28.000	25.150	27.350	27.350	176,210
2022-02-23	28.000	29.250	28.000	28.900	28.900	42,586
2022-02-22	27.500	28.700	26.800	28.500	28.500	118,480
2022-02-21	30.000	30.700	26.700	29.000	29.000	154,123
2022-02-18	29.650	30.000	27.800	29.200	29.200	107,008
2022-02-17	30.700	30.700	29.200	30.050	30.050	65,873
2022-02-16	29.800	30.200	28.800	30.200	30.200	135,490
2022-02-15	32.000	32.000	29.300	29.800	29.800	65,019
2022-02-14	30.400	30.400	29.000	29.950	29.950	89,954
2022-02-11	31.000	31.550	29.750	31.350	31.350	51,581
2022-02-10	31.700	32.050	30.700	31.000	31.000	98,079
2022-02-09	30.150	31.900	29.450	31.400	31.400	94,232
2022-02-08	30.100	30.850	29.150	29.800	29.800	77,105
2022-02-07	31.250	31.250	29.600	30.350	30.350	95,143
2022-02-04	34.000	34.000	31.200	31.200	31.200	110,433
2022-02-03	32.450	34.300	32.250	33.150	33.150	85,306
2022-02-02	32.000	33.000	32.000	33.000	33.000	107,200
2022-02-01	32.800	33.000	31.700	32.350	32.350	58,151
2022-01-31	31.700	33.250	31.700	33.000	33.000	65,164
2022-01-28	33.000	33.000	30.700	31.550	31.550	93,144
2022-01-27	31.200	33.250	31.000	32.250	32.250	64,147
2022-01-26	30.400	32.100	30.400	31.750	31.750	91,623
2022-01-25	32.500	33.000	30.350	30.800	30.800	174,340
2022-01-24	34.950	35.000	30.950	31.850	31.850	217,643
2022-01-21	36.100	36.100	34.500	35.000	35.000	137,045
2022-01-20	37.000	37.000	35.250	36.450	36.450	84,340
2022-01-19	36.250	37.000	35.950	36.900	36.900	138,514
2022-01-18	37.750	38.100	34.600	36.900	36.900	149,271
2022-01-17	38.500	38.500	37.000	37.700	37.700	103,210
2022-01-14	39.400	39.900	37.550	38.500	38.500	153,900
2022-01-13	41.300	42.500	40.200	40.650	40.650	283,069
2022-01-12	36.900	40.750	36.200	40.700	40.700	414,042

← NewerPage 20 of 22 · 1,262 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.