Agilyx AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	37.100	37.100	34.700	35.600	35.600	128,156
2022-01-07	37.500	37.500	35.750	36.700	36.700	419,173
2022-01-06	35.600	37.200	34.600	37.200	37.200	113,466
2022-01-05	37.200	37.200	35.350	36.450	36.450	267,877
2022-01-04	37.350	37.950	35.800	37.200	37.200	101,371
2022-01-03	35.800	37.300	35.800	37.000	37.000	477,467
2021-12-30	35.750	36.000	35.250	35.950	35.950	83,264
2021-12-29	35.250	35.750	34.650	35.750	35.750	72,311
2021-12-28	35.150	36.000	35.050	35.700	35.700	53,467
2021-12-27	34.000	35.300	33.900	35.200	35.200	79,048
2021-12-23	33.000	34.000	32.450	34.000	34.000	81,546
2021-12-22	32.600	33.600	32.600	33.150	33.150	92,493
2021-12-21	34.200	34.200	32.750	33.100	33.100	115,110
2021-12-20	33.450	33.450	31.700	33.000	33.000	106,748
2021-12-17	33.100	33.500	32.750	33.450	33.450	216,730
2021-12-16	33.350	33.800	32.800	33.050	33.050	75,397
2021-12-15	32.600	33.700	31.800	33.300	33.300	477,991
2021-12-14	33.800	33.800	31.200	31.650	31.650	171,003
2021-12-13	34.500	35.250	33.550	34.000	34.000	204,859
2021-12-10	32.900	34.300	32.600	33.950	33.950	115,700
2021-12-09	32.400	33.400	32.400	33.400	33.400	100,536
2021-12-08	34.800	34.800	32.550	33.300	33.300	62,843
2021-12-07	33.600	34.350	32.800	33.100	33.100	71,366
2021-12-06	34.850	35.550	32.350	34.000	34.000	167,843
2021-12-03	34.650	36.800	34.400	35.700	35.700	248,710
2021-12-02	35.100	35.450	34.750	35.300	35.300	126,515
2021-12-01	34.600	34.950	32.700	34.950	34.950	207,596
2021-11-30	30.800	34.450	30.800	34.300	34.300	79,439
2021-11-29	34.500	34.500	30.650	34.000	34.000	192,604
2021-11-26	32.000	33.300	31.000	33.000	33.000	97,057
2021-11-25	34.400	34.450	32.300	33.100	33.100	79,905
2021-11-24	35.500	35.500	32.600	33.350	33.350	165,289
2021-11-23	34.000	35.400	33.300	35.400	35.400	168,466
2021-11-22	32.000	35.500	32.000	34.000	34.000	92,403
2021-11-19	32.500	32.950	30.650	32.650	32.650	125,889
2021-11-18	33.600	33.600	32.050	32.250	32.250	112,189
2021-11-17	35.750	35.750	33.000	33.600	33.600	96,928
2021-11-16	36.100	36.500	33.350	33.900	33.900	339,913
2021-11-15	34.000	36.100	33.350	35.400	35.400	763,679
2021-11-12	30.800	32.450	30.250	32.100	32.100	67,680
2021-11-11	28.600	31.200	28.600	31.000	31.000	80,641
2021-11-10	31.500	32.250	28.500	30.900	30.900	79,688
2021-11-09	28.700	33.000	27.950	31.500	31.500	229,844
2021-11-08	28.050	28.500	28.000	28.500	28.500	25,548
2021-11-05	28.950	28.950	28.150	28.750	28.750	13,364
2021-11-04	30.600	30.600	28.550	28.550	28.550	33,189
2021-11-03	29.450	29.850	28.600	29.850	29.850	49,744
2021-11-02	31.500	31.500	29.500	29.950	29.950	391,148
2021-11-01	31.500	31.500	30.500	30.900	30.900	40,603
2021-10-29	29.450	31.850	29.450	31.250	31.250	98,135
2021-10-28	29.850	30.300	28.700	29.850	29.850	72,660
2021-10-27	29.550	30.200	29.500	30.200	30.200	33,577
2021-10-26	30.350	30.500	29.500	30.500	30.500	94,072
2021-10-25	31.400	31.400	30.000	30.650	30.650	66,096
2021-10-22	30.500	31.400	30.150	31.400	31.400	47,634
2021-10-21	29.450	31.400	29.300	30.500	30.500	712,375
2021-10-20	31.200	31.750	29.600	30.200	30.200	153,423

← NewerPage 21 of 21 · 1,257 trading days

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.