Agilyx AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 24.200 | 24.850 | 23.400 | 24.800 | 24.800 | 50,708 |
| 2025-05-13 | 24.400 | 24.600 | 22.150 | 24.600 | 24.600 | 41,448 |
| 2025-05-12 | 25.700 | 25.700 | 24.400 | 24.700 | 24.700 | 31,191 |
| 2025-05-09 | 25.200 | 25.950 | 25.150 | 25.950 | 25.950 | 3,714 |
| 2025-05-08 | 25.000 | 25.200 | 25.000 | 25.000 | 25.000 | 1,213 |
| 2025-05-07 | 25.950 | 25.950 | 25.200 | 25.200 | 25.200 | 3,576 |
| 2025-05-06 | 26.450 | 26.450 | 25.950 | 25.950 | 25.950 | 6,491 |
| 2025-05-05 | 25.300 | 26.300 | 25.300 | 26.300 | 26.300 | 8,195 |
| 2025-05-02 | 25.750 | 25.750 | 25.250 | 25.750 | 25.750 | 15,925 |
| 2025-04-30 | 26.500 | 26.500 | 25.700 | 25.950 | 25.950 | 51,174 |
| 2025-04-29 | 26.950 | 26.950 | 26.400 | 26.500 | 26.500 | 23,348 |
| 2025-04-28 | 26.000 | 26.800 | 26.000 | 26.800 | 26.800 | 6,097 |
| 2025-04-25 | 26.100 | 26.200 | 25.500 | 26.000 | 26.000 | 18,306 |
| 2025-04-24 | 25.950 | 26.250 | 25.950 | 26.100 | 26.100 | 9,622 |
| 2025-04-23 | 26.450 | 26.450 | 25.950 | 25.950 | 25.950 | 5,381 |
| 2025-04-22 | 26.100 | 26.100 | 25.500 | 26.100 | 26.100 | 16,863 |
| 2025-04-16 | 25.800 | 26.050 | 25.800 | 25.950 | 25.950 | 107 |
| 2025-04-15 | 25.750 | 26.100 | 25.750 | 25.800 | 25.800 | 6,001 |
| 2025-04-14 | 25.600 | 25.650 | 25.500 | 25.600 | 25.600 | 9,881 |
| 2025-04-11 | 25.600 | 25.700 | 25.300 | 25.500 | 25.500 | 2,410 |
| 2025-04-10 | 25.200 | 26.050 | 24.700 | 25.600 | 25.600 | 107,176 |
| 2025-04-09 | 24.200 | 24.350 | 24.200 | 24.350 | 24.350 | 6,086 |
| 2025-04-08 | 25.400 | 25.400 | 24.200 | 24.600 | 24.600 | 41,972 |
| 2025-04-07 | 25.500 | 25.500 | 24.750 | 25.300 | 25.300 | 26,474 |
| 2025-04-04 | 27.500 | 27.500 | 27.000 | 27.500 | 27.500 | 6,695 |
| 2025-04-03 | 27.200 | 27.800 | 27.200 | 27.500 | 27.500 | 7,085 |
| 2025-04-02 | 28.000 | 28.000 | 27.700 | 28.000 | 28.000 | 11,437 |
| 2025-04-01 | 28.500 | 28.550 | 27.850 | 28.550 | 28.550 | 41,989 |
| 2025-03-31 | 29.400 | 29.400 | 28.250 | 28.500 | 28.500 | 41,830 |
| 2025-03-28 | 28.500 | 29.000 | 28.200 | 29.000 | 29.000 | 23,282 |
| 2025-03-27 | 29.000 | 29.000 | 28.700 | 28.700 | 28.700 | 9,917 |
| 2025-03-26 | 28.200 | 29.000 | 27.900 | 29.000 | 29.000 | 39,620 |
| 2025-03-25 | 28.450 | 28.450 | 28.200 | 28.450 | 28.450 | 2,864 |
| 2025-03-24 | 28.450 | 28.800 | 28.450 | 28.550 | 28.550 | 17,530 |
| 2025-03-21 | 28.700 | 28.700 | 26.750 | 28.100 | 28.100 | 39,236 |
| 2025-03-20 | 29.200 | 29.250 | 28.950 | 29.000 | 29.000 | 5,795 |
| 2025-03-19 | 29.000 | 29.000 | 28.700 | 29.000 | 29.000 | 12,834 |
| 2025-03-18 | 29.900 | 29.900 | 28.450 | 29.000 | 29.000 | 25,233 |
| 2025-03-17 | 29.550 | 29.600 | 28.900 | 29.500 | 29.500 | 12,980 |
| 2025-03-14 | 29.350 | 29.500 | 29.250 | 29.500 | 29.500 | 5,569 |
| 2025-03-13 | 28.100 | 28.950 | 28.100 | 28.950 | 28.950 | 6,876 |
| 2025-03-12 | 27.700 | 27.950 | 27.550 | 27.950 | 27.950 | 7,716 |
| 2025-03-11 | 27.500 | 27.500 | 26.800 | 27.400 | 27.400 | 10,909 |
| 2025-03-10 | 26.550 | 27.800 | 26.350 | 27.450 | 27.450 | 14,229 |
| 2025-03-07 | 27.650 | 27.650 | 26.750 | 27.000 | 27.000 | 11,608 |
| 2025-03-06 | 28.000 | 28.000 | 27.300 | 27.750 | 27.750 | 77,295 |
| 2025-03-05 | 29.300 | 29.300 | 28.000 | 28.000 | 28.000 | 6,853 |
| 2025-03-04 | 30.400 | 30.400 | 29.300 | 29.300 | 29.300 | 33,257 |
| 2025-03-03 | 30.600 | 30.600 | 29.800 | 30.100 | 30.100 | 26,289 |
| 2025-02-28 | 30.500 | 30.800 | 29.300 | 30.500 | 30.500 | 176,739 |
| 2025-02-27 | 29.500 | 30.750 | 29.300 | 30.600 | 30.600 | 70,621 |
| 2025-02-26 | 28.000 | 29.550 | 28.000 | 29.500 | 29.500 | 28,893 |
| 2025-02-25 | 27.500 | 28.000 | 27.500 | 28.000 | 28.000 | 34,903 |
| 2025-02-24 | 27.300 | 27.300 | 27.000 | 27.200 | 27.200 | 25,298 |
| 2025-02-21 | 27.400 | 27.500 | 27.100 | 27.400 | 27.400 | 21,515 |
| 2025-02-20 | 28.000 | 28.100 | 27.400 | 27.400 | 27.400 | 17,364 |
| 2025-02-19 | 26.700 | 27.600 | 26.600 | 27.600 | 27.600 | 38,139 |
| 2025-02-18 | 26.750 | 26.800 | 26.550 | 26.550 | 26.550 | 10,949 |
| 2025-02-17 | 26.500 | 27.050 | 26.500 | 27.050 | 27.050 | 28,904 |
| 2025-02-14 | 28.000 | 28.000 | 26.750 | 26.950 | 26.950 | 41,678 |
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.