Agilyx AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	23.450	24.000	23.450	24.000	24.000	4,221
2025-08-06	23.850	23.850	22.700	23.350	23.350	25,589
2025-08-05	24.000	24.050	23.750	23.750	23.750	4,388
2025-08-04	24.250	24.500	24.000	24.300	24.300	7,531
2025-08-01	24.500	24.500	24.250	24.250	24.250	1,466
2025-07-31	24.750	24.750	24.100	24.500	24.500	24,832
2025-07-30	24.200	24.550	24.100	24.550	24.550	22,278
2025-07-29	24.050	24.200	24.050	24.200	24.200	21,240
2025-07-28	23.850	24.000	23.800	24.000	24.000	17,131
2025-07-25	24.050	24.050	23.750	24.000	24.000	18,811
2025-07-24	24.000	24.050	23.650	24.050	24.050	22,486
2025-07-23	24.250	24.250	24.000	24.000	24.000	4,859
2025-07-22	24.350	24.600	24.250	24.500	24.500	14,524
2025-07-21	24.450	24.450	24.150	24.250	24.250	6,835
2025-07-18	24.400	24.400	24.300	24.400	24.400	15,557
2025-07-17	24.750	25.600	23.550	24.350	24.350	58,807
2025-07-16	24.050	24.100	23.750	23.750	23.750	7,315
2025-07-15	24.250	24.250	24.100	24.100	24.100	5,796
2025-07-14	24.550	24.550	24.250	24.250	24.250	3,896
2025-07-11	24.550	24.700	24.300	24.600	24.600	24,041
2025-07-10	24.550	25.000	24.500	24.800	24.800	32,271
2025-07-09	24.400	24.600	24.300	24.300	24.300	4,201
2025-07-08	24.600	24.750	24.450	24.650	24.650	86,475
2025-07-07	24.800	25.300	24.700	24.700	24.700	25,714
2025-07-04	25.300	25.300	24.900	25.100	25.100	4,652
2025-07-03	25.100	25.400	25.050	25.300	25.300	5,832
2025-07-02	26.000	26.000	25.050	25.050	25.050	5,095
2025-07-01	26.650	26.950	26.000	26.000	26.000	3,556
2025-06-30	26.800	27.250	26.250	26.750	26.750	41,659
2025-06-27	26.150	27.400	25.350	26.850	26.850	54,366
2025-06-26	26.400	26.700	26.400	26.700	26.700	6,560
2025-06-25	26.550	26.700	26.450	26.700	26.700	10,834
2025-06-24	26.900	26.900	26.350	26.500	26.500	63,194
2025-06-23	27.350	27.350	27.000	27.000	27.000	6,626
2025-06-20	26.950	27.500	26.950	27.350	27.350	8,855
2025-06-19	25.850	26.950	25.800	26.600	26.600	8,234
2025-06-18	25.750	26.250	25.650	25.850	25.850	9,172
2025-06-17	24.900	26.000	24.900	25.750	25.750	8,657
2025-06-16	24.850	25.500	24.850	24.900	24.900	21,745
2025-06-13	25.500	25.500	24.200	24.900	24.900	32,270
2025-06-12	25.500	25.650	25.400	25.500	25.500	10,709
2025-06-11	25.850	25.850	25.500	25.850	25.850	12,210
2025-06-10	26.100	26.300	25.850	25.950	25.950	9,897
2025-06-06	26.600	26.700	26.100	26.100	26.100	31,156
2025-06-05	26.400	26.800	26.400	26.600	26.600	22,391
2025-06-04	27.600	27.600	26.450	26.800	26.800	28,082
2025-06-03	28.600	29.400	27.600	27.600	27.600	40,133
2025-06-02	29.000	29.050	28.300	28.650	28.650	146,696
2025-05-30	28.100	28.500	28.100	28.350	28.350	38,809
2025-05-28	27.450	28.500	26.900	28.100	28.100	60,811
2025-05-27	28.200	28.200	27.450	27.750	27.750	31,099
2025-05-26	28.500	28.500	27.700	28.050	28.050	18,997
2025-05-23	28.500	29.950	28.150	28.250	28.250	111,601
2025-05-22	27.350	30.000	27.350	28.500	28.500	39,857
2025-05-21	26.850	27.500	26.550	27.500	27.500	24,964
2025-05-20	25.400	27.250	25.400	27.000	27.000	34,281
2025-05-19	24.150	25.200	24.000	25.200	25.200	15,893
2025-05-16	24.750	24.750	23.700	24.000	24.000	45,247
2025-05-15	24.750	25.000	24.750	25.000	25.000	10,019
2025-05-14	24.200	24.850	23.400	24.800	24.800	50,708

← NewerPage 6 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.