Agilyx AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	28.300	28.300	28.300	28.300	28.300	1,524
2025-02-12	28.700	28.700	28.300	28.400	28.400	22,544
2025-02-11	28.700	28.800	28.200	28.800	28.800	19,017
2025-02-10	29.000	29.000	28.600	29.000	29.000	12,172
2025-02-07	29.400	29.400	28.800	29.300	29.300	15,973
2025-02-06	29.700	29.700	29.650	29.650	29.650	1,674
2025-02-05	29.750	30.000	29.500	30.000	30.000	13,169
2025-02-04	30.050	30.200	29.500	30.200	30.200	16,466
2025-02-03	30.800	30.900	29.650	30.050	30.050	33,407
2025-01-31	31.500	31.550	30.650	31.350	31.350	90,012
2025-01-30	31.100	31.150	30.900	31.150	31.150	32,354
2025-01-29	31.000	31.700	30.900	31.250	31.250	17,679
2025-01-28	30.700	31.200	30.650	31.000	31.000	7,575
2025-01-27	31.600	31.600	30.650	30.750	30.750	13,987
2025-01-24	30.700	31.200	30.350	31.200	31.200	6,718
2025-01-23	30.500	30.500	30.200	30.500	30.500	13,014
2025-01-22	30.500	30.750	30.400	30.750	30.750	10,436
2025-01-21	30.100	31.100	30.100	30.700	30.700	24,813
2025-01-20	31.900	31.900	31.100	31.100	31.100	30,432
2025-01-17	31.550	31.900	31.450	31.900	31.900	11,983
2025-01-16	30.650	31.600	30.600	31.600	31.600	156,250
2025-01-15	30.900	31.000	30.550	30.800	30.800	23,972
2025-01-14	30.650	31.350	30.550	31.100	31.100	13,364
2025-01-13	31.200	31.200	30.150	30.900	30.900	61,704
2025-01-10	32.750	32.750	31.100	31.100	31.100	27,990
2025-01-09	33.500	33.500	32.350	32.800	32.800	33,135
2025-01-08	34.500	34.500	33.650	34.300	34.300	21,415
2025-01-07	34.850	34.950	34.600	34.600	34.600	5,586
2025-01-06	35.300	35.300	35.000	35.250	35.250	2,161
2025-01-03	36.400	36.400	35.300	35.300	35.300	3,667
2025-01-02	36.700	36.700	35.750	36.100	36.100	14,852
2024-12-30	36.650	37.000	36.000	36.000	36.000	114,991
2024-12-27	35.850	36.950	35.150	36.650	36.650	119,727
2024-12-23	35.850	36.000	34.900	35.500	35.500	51,856
2024-12-20	34.950	35.600	34.600	35.600	35.600	81,359
2024-12-19	34.600	35.000	34.500	34.950	34.950	77,079
2024-12-18	34.700	35.000	34.000	35.000	35.000	60,541
2024-12-17	35.250	35.400	34.650	34.700	34.700	25,038
2024-12-16	35.300	35.300	34.650	35.250	35.250	47,303
2024-12-13	35.300	35.300	34.400	35.000	35.000	22,800
2024-12-12	36.000	36.000	35.000	35.250	35.250	31,491
2024-12-11	35.700	35.700	35.350	35.500	35.500	17,321
2024-12-10	35.200	35.500	34.850	35.500	35.500	34,547
2024-12-09	35.100	35.950	35.050	35.300	35.300	32,753
2024-12-06	34.200	35.000	33.800	35.000	35.000	76,948
2024-12-05	34.700	34.900	34.200	34.200	34.200	165,169
2024-12-04	35.000	35.050	34.850	35.000	35.000	18,515
2024-12-03	35.100	35.400	34.600	35.000	35.000	48,982
2024-12-02	35.800	35.800	34.750	35.000	35.000	46,195
2024-11-29	35.600	36.500	35.600	36.000	36.000	112,000
2024-11-28	36.000	36.200	35.650	36.200	36.200	42,356
2024-11-27	35.900	36.100	35.450	36.000	36.000	69,352
2024-11-26	35.400	36.000	35.350	35.650	35.650	26,891
2024-11-25	34.350	36.000	34.200	35.400	35.400	38,924
2024-11-22	34.200	35.000	34.150	34.550	34.550	16,497
2024-11-21	34.050	34.150	33.850	33.850	33.850	87,746
2024-11-20	33.900	34.500	33.900	34.050	34.050	17,246
2024-11-19	34.000	34.300	33.700	33.700	33.700	11,288
2024-11-18	34.500	34.500	33.950	34.100	34.100	6,031
2024-11-15	34.400	35.050	34.100	34.150	34.150	15,308

← NewerPage 8 of 21 · 1,260 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.