Agilyx AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	21.450	21.700	21.300	21.600	21.600	78,597
2025-10-29	20.800	21.350	20.800	21.350	21.350	71,290
2025-10-28	20.150	21.200	19.900	20.950	20.950	57,437
2025-10-27	19.000	20.300	19.000	20.050	20.050	115,509
2025-10-24	19.620	19.620	18.820	18.820	18.820	37,347
2025-10-23	19.000	20.000	19.000	19.800	19.800	113,703
2025-10-22	20.500	20.500	18.780	19.100	19.100	170,409
2025-10-21	20.600	20.750	20.450	20.750	20.750	11,115
2025-10-20	20.200	20.800	19.900	20.350	20.350	67,252
2025-10-17	20.000	21.000	19.500	20.500	20.500	134,867
2025-10-16	20.100	20.100	19.020	19.820	19.820	127,224
2025-10-15	21.900	21.900	20.000	20.100	20.100	135,468
2025-10-14	19.960	21.900	19.400	21.900	21.900	59,734
2025-10-13	22.500	22.500	19.980	19.980	19.980	103,804
2025-10-10	22.500	22.500	21.900	22.500	22.500	12,758
2025-10-09	22.550	22.550	22.150	22.500	22.500	19,454
2025-10-08	23.300	23.500	22.550	22.550	22.550	14,254
2025-10-07	22.800	23.300	22.600	23.300	23.300	10,957
2025-10-06	23.500	23.700	22.000	22.800	22.800	41,505
2025-10-03	23.900	24.100	22.100	23.500	23.500	21,783
2025-10-02	23.650	23.650	23.650	23.650	23.650	212
2025-10-01	23.700	23.750	23.500	23.750	23.750	3,145
2025-09-30	24.000	24.000	23.050	23.900	23.900	35,238
2025-09-29	23.950	24.350	23.950	24.300	24.300	2,768
2025-09-26	23.900	24.300	23.650	24.300	24.300	6,330
2025-09-25	23.750	24.000	23.700	24.000	24.000	4,951
2025-09-24	23.550	24.000	23.550	24.000	24.000	6,094
2025-09-23	23.100	23.750	23.100	23.750	23.750	3,738
2025-09-22	23.350	23.450	23.200	23.400	23.400	1,308
2025-09-19	23.350	23.350	23.050	23.350	23.350	3,758
2025-09-18	23.700	23.700	22.800	23.050	23.050	35,389
2025-09-17	22.600	23.700	22.500	23.700	23.700	19,738
2025-09-16	23.100	23.100	22.650	22.750	22.750	19,436
2025-09-15	23.600	23.600	22.950	23.450	23.450	5,583
2025-09-12	23.300	23.300	23.250	23.300	23.300	3,672
2025-09-11	23.000	23.400	23.000	23.400	23.400	2,683
2025-09-10	23.000	23.000	23.000	23.000	23.000	2,284
2025-09-09	23.350	23.350	23.000	23.150	23.150	7,894
2025-09-08	23.350	23.350	23.000	23.300	23.300	6,321
2025-09-05	23.550	23.650	23.300	23.600	23.600	7,713
2025-09-04	23.600	23.750	23.550	23.600	23.600	13,322
2025-09-03	24.000	24.000	23.450	23.750	23.750	12,472
2025-09-02	24.000	24.250	23.600	23.600	23.600	6,006
2025-09-01	24.650	24.650	24.200	24.500	24.500	13,927
2025-08-29	24.750	25.000	24.750	24.850	24.850	30,847
2025-08-28	24.450	25.000	24.450	25.000	25.000	20,109
2025-08-27	24.500	24.750	24.350	24.750	24.750	19,571
2025-08-26	24.800	24.950	24.300	24.950	24.950	14,989
2025-08-25	24.750	24.950	24.300	24.950	24.950	13,987
2025-08-22	24.650	24.950	24.000	24.950	24.950	12,901
2025-08-21	24.550	25.100	24.350	24.900	24.900	10,832
2025-08-20	25.000	25.100	24.500	24.800	24.800	13,836
2025-08-19	24.500	25.000	24.500	25.000	25.000	10,652
2025-08-18	24.150	24.450	24.150	24.450	24.450	2,574
2025-08-15	23.850	24.500	23.850	24.500	24.500	11,802
2025-08-14	24.000	24.000	23.950	24.000	24.000	7,096
2025-08-13	24.250	24.250	24.250	24.250	24.250	0
2025-08-12	24.450	24.450	24.050	24.250	24.250	7,038
2025-08-11	24.300	24.400	24.050	24.400	24.400	3,011
2025-08-08	24.000	24.300	23.750	24.300	24.300	4,078

← NewerPage 5 of 21 · 1,259 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.