Agilyx AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	20.100	21.700	20.100	21.400	21.400	220,234
2026-04-27	20.300	20.900	19.800	20.700	20.700	54,021
2026-04-24	19.700	20.700	19.300	20.300	20.300	41,508
2026-04-23	19.200	20.100	19.050	19.700	19.700	52,726
2026-04-22	19.000	19.250	18.400	19.000	19.000	57,684
2026-04-21	17.500	19.250	17.500	18.400	18.400	26,911
2026-04-20	16.500	17.400	16.500	17.400	17.400	27,757
2026-04-17	16.550	17.000	16.300	16.750	16.750	65,796
2026-04-16	16.600	16.700	16.150	16.700	16.700	31,015
2026-04-15	16.750	16.800	16.300	16.800	16.800	23,550
2026-04-14	16.850	16.850	16.650	16.750	16.750	10,656
2026-04-13	16.700	16.900	16.400	16.800	16.800	22,980
2026-04-10	16.800	17.750	16.150	16.900	16.900	83,253
2026-04-09	16.250	17.000	16.250	16.850	16.850	158,507
2026-04-08	16.300	16.400	16.250	16.400	16.400	3,898
2026-04-07	16.000	16.300	15.800	16.300	16.300	27,349
2026-04-01	15.400	16.180	15.400	16.180	16.180	37,665
2026-03-31	15.400	15.560	15.280	15.500	15.500	110,028
2026-03-30	15.260	15.500	14.880	15.500	15.500	83,827
2026-03-27	15.500	15.500	14.960	15.500	15.500	39,977
2026-03-26	15.000	15.300	14.860	15.300	15.300	17,614
2026-03-25	15.600	15.600	14.840	15.100	15.100	124,300
2026-03-24	14.500	15.540	14.400	15.540	15.540	182,433
2026-03-23	13.720	14.760	13.480	14.580	14.580	60,682
2026-03-20	12.540	13.500	12.540	13.500	13.500	57,689
2026-03-19	11.900	12.500	11.800	12.400	12.400	101,131
2026-03-18	12.600	12.920	11.920	12.080	12.080	163,634
2026-03-17	12.800	12.840	12.320	12.700	12.700	61,174
2026-03-16	13.400	13.500	12.880	13.080	13.080	35,857
2026-03-13	12.980	13.500	12.980	13.400	13.400	32,170
2026-03-12	13.000	13.000	12.980	13.000	13.000	21,318
2026-03-11	13.500	13.500	12.980	12.980	12.980	59,601
2026-03-10	13.080	13.500	13.080	13.500	13.500	16,086
2026-03-09	12.700	13.040	12.700	13.040	13.040	17,588
2026-03-06	13.480	13.640	13.000	13.040	13.040	50,439
2026-03-05	13.740	13.740	13.180	13.640	13.640	27,811
2026-03-04	12.300	13.500	12.300	13.460	13.460	82,065
2026-03-03	13.100	13.340	12.220	12.220	12.220	138,928
2026-03-02	14.900	14.900	12.520	13.200	13.200	188,294
2026-02-27	14.700	14.900	14.500	14.900	14.900	79,970
2026-02-26	14.660	14.680	14.240	14.680	14.680	73,535
2026-02-25	14.440	14.620	14.300	14.600	14.600	50,577
2026-02-24	14.220	14.540	14.220	14.500	14.500	56,604
2026-02-23	14.200	14.200	13.800	14.200	14.200	57,851
2026-02-20	13.280	14.400	13.280	14.060	14.060	53,421
2026-02-19	13.500	13.500	13.380	13.380	13.380	24,802
2026-02-18	13.500	13.500	13.040	13.340	13.340	74,225
2026-02-17	13.000	13.480	12.720	13.340	13.340	130,228
2026-02-16	13.200	13.200	12.740	13.000	13.000	109,129
2026-02-13	13.400	13.400	11.860	13.000	13.000	237,111
2026-02-12	12.340	13.500	12.020	13.500	13.500	205,483
2026-02-11	12.960	14.000	12.500	12.500	12.500	165,384
2026-02-10	14.400	14.400	12.400	12.620	12.620	187,360
2026-02-09	15.600	15.760	14.160	14.200	14.200	219,586
2026-02-06	15.400	17.540	15.400	16.000	16.000	243,198
2026-02-05	15.300	15.380	14.500	15.360	15.360	112,677
2026-02-04	16.000	16.000	14.400	15.640	15.640	160,196
2026-02-03	14.980	17.000	12.180	15.980	15.980	785,507
2026-02-02	21.300	21.350	20.650	21.350	21.350	29,766
2026-01-30	21.100	21.550	21.100	21.500	21.500	87,018

← NewerPage 3 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.