Agilyx AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 21.000 | 21.500 | 20.900 | 21.500 | 21.500 | 62,573 |
| 2026-01-28 | 21.150 | 21.350 | 20.700 | 21.200 | 21.200 | 28,867 |
| 2026-01-27 | 20.700 | 21.150 | 20.700 | 20.950 | 20.950 | 40,173 |
| 2026-01-26 | 20.450 | 21.100 | 20.200 | 20.700 | 20.700 | 27,897 |
| 2026-01-23 | 20.050 | 20.550 | 19.920 | 20.500 | 20.500 | 70,618 |
| 2026-01-22 | 20.400 | 20.450 | 19.800 | 20.300 | 20.300 | 70,772 |
| 2026-01-21 | 21.100 | 21.100 | 20.400 | 20.600 | 20.600 | 106,113 |
| 2026-01-20 | 21.000 | 21.400 | 20.300 | 21.400 | 21.400 | 44,501 |
| 2026-01-19 | 22.000 | 22.000 | 19.520 | 21.350 | 21.350 | 207,874 |
| 2026-01-16 | 22.600 | 22.750 | 21.800 | 21.950 | 21.950 | 102,387 |
| 2026-01-15 | 22.550 | 22.750 | 22.100 | 22.700 | 22.700 | 64,492 |
| 2026-01-14 | 23.600 | 23.600 | 22.450 | 22.800 | 22.800 | 75,377 |
| 2026-01-13 | 24.000 | 24.050 | 23.000 | 23.600 | 23.600 | 95,302 |
| 2026-01-12 | 24.800 | 24.800 | 22.500 | 24.400 | 24.400 | 201,086 |
| 2026-01-09 | 24.700 | 25.000 | 24.600 | 25.000 | 25.000 | 6,922 |
| 2026-01-08 | 24.700 | 25.000 | 24.700 | 25.000 | 25.000 | 6,533 |
| 2026-01-07 | 25.050 | 25.300 | 24.650 | 24.650 | 24.650 | 21,001 |
| 2026-01-06 | 25.350 | 25.500 | 24.600 | 25.500 | 25.500 | 21,655 |
| 2026-01-05 | 25.600 | 25.600 | 25.050 | 25.500 | 25.500 | 37,464 |
| 2026-01-02 | 24.500 | 25.600 | 24.400 | 25.600 | 25.600 | 38,611 |
| 2025-12-30 | 25.600 | 25.700 | 24.500 | 24.500 | 24.500 | 230,464 |
| 2025-12-29 | 25.750 | 25.750 | 25.100 | 25.750 | 25.750 | 83,565 |
| 2025-12-23 | 25.150 | 25.750 | 25.000 | 25.750 | 25.750 | 21,823 |
| 2025-12-22 | 25.400 | 26.000 | 25.050 | 25.700 | 25.700 | 29,424 |
| 2025-12-19 | 24.900 | 25.250 | 24.700 | 25.250 | 25.250 | 9,628 |
| 2025-12-18 | 24.850 | 25.150 | 24.850 | 24.900 | 24.900 | 13,287 |
| 2025-12-17 | 25.200 | 25.200 | 24.900 | 25.000 | 25.000 | 10,326 |
| 2025-12-16 | 25.100 | 25.400 | 25.000 | 25.400 | 25.400 | 7,902 |
| 2025-12-15 | 25.700 | 25.700 | 25.000 | 25.300 | 25.300 | 16,048 |
| 2025-12-12 | 24.850 | 25.200 | 24.650 | 25.200 | 25.200 | 25,936 |
| 2025-12-11 | 25.000 | 25.050 | 24.750 | 25.000 | 25.000 | 18,801 |
| 2025-12-10 | 24.800 | 25.000 | 24.500 | 25.000 | 25.000 | 21,863 |
| 2025-12-09 | 24.400 | 24.900 | 24.150 | 24.900 | 24.900 | 73,879 |
| 2025-12-08 | 23.550 | 24.450 | 23.500 | 24.450 | 24.450 | 36,608 |
| 2025-12-05 | 24.100 | 24.100 | 23.600 | 23.800 | 23.800 | 11,433 |
| 2025-12-04 | 23.000 | 24.350 | 23.000 | 24.350 | 24.350 | 70,075 |
| 2025-12-03 | 22.900 | 23.450 | 22.900 | 23.300 | 23.300 | 14,272 |
| 2025-12-02 | 22.900 | 23.300 | 22.850 | 23.200 | 23.200 | 15,576 |
| 2025-12-01 | 22.800 | 23.000 | 22.200 | 23.000 | 23.000 | 34,027 |
| 2025-11-28 | 23.350 | 23.600 | 22.900 | 22.900 | 22.900 | 55,877 |
| 2025-11-27 | 23.300 | 23.700 | 23.050 | 23.500 | 23.500 | 60,602 |
| 2025-11-26 | 23.300 | 23.700 | 22.900 | 23.400 | 23.400 | 23,257 |
| 2025-11-25 | 22.650 | 23.000 | 22.650 | 23.000 | 23.000 | 22,202 |
| 2025-11-24 | 22.400 | 23.000 | 22.400 | 23.000 | 23.000 | 15,225 |
| 2025-11-21 | 22.750 | 22.800 | 22.100 | 22.750 | 22.750 | 48,509 |
| 2025-11-20 | 22.400 | 23.000 | 22.400 | 23.000 | 23.000 | 15,229 |
| 2025-11-19 | 21.700 | 22.400 | 21.650 | 22.400 | 22.400 | 23,256 |
| 2025-11-18 | 21.600 | 21.800 | 21.550 | 21.650 | 21.650 | 6,713 |
| 2025-11-17 | 21.600 | 22.200 | 21.600 | 21.800 | 21.800 | 4,123 |
| 2025-11-14 | 21.250 | 21.700 | 21.100 | 21.700 | 21.700 | 13,593 |
| 2025-11-13 | 21.000 | 21.900 | 21.000 | 21.350 | 21.350 | 18,137 |
| 2025-11-12 | 20.550 | 21.000 | 20.300 | 21.000 | 21.000 | 12,813 |
| 2025-11-11 | 20.400 | 20.950 | 20.400 | 20.900 | 20.900 | 13,624 |
| 2025-11-10 | 19.800 | 20.400 | 19.800 | 20.150 | 20.150 | 16,561 |
| 2025-11-07 | 19.820 | 20.000 | 19.800 | 19.900 | 19.900 | 937 |
| 2025-11-06 | 19.800 | 20.350 | 19.800 | 20.100 | 20.100 | 9,323 |
| 2025-11-05 | 20.250 | 20.500 | 19.800 | 19.800 | 19.800 | 10,368 |
| 2025-11-04 | 21.600 | 21.600 | 20.250 | 20.250 | 20.250 | 22,879 |
| 2025-11-03 | 21.800 | 22.100 | 21.550 | 21.800 | 21.800 | 20,098 |
| 2025-10-31 | 21.650 | 21.800 | 21.000 | 21.800 | 21.800 | 135,381 |
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.