Agilyx AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	34.200	34.250	34.200	34.250	34.250	9,264
2024-11-13	34.400	34.850	33.650	34.250	34.250	17,466
2024-11-12	34.000	34.350	33.650	34.250	34.250	23,076
2024-11-11	34.850	34.850	34.250	34.250	34.250	10,151
2024-11-08	34.400	35.500	34.100	35.000	35.000	42,735
2024-11-07	35.500	35.500	34.400	34.600	34.600	19,501
2024-11-06	36.000	36.000	34.750	34.750	34.750	24,931
2024-11-05	35.900	36.300	35.900	35.900	35.900	39,429
2024-11-04	36.200	36.450	35.500	35.800	35.800	45,390
2024-11-01	35.100	36.200	34.900	36.200	36.200	49,874
2024-10-31	35.000	35.700	34.850	35.700	35.700	187,372
2024-10-30	33.300	35.500	33.000	35.200	35.200	187,949
2024-10-29	33.000	33.500	32.700	33.500	33.500	84,069
2024-10-28	32.400	32.950	32.250	32.950	32.950	25,183
2024-10-25	32.100	32.800	31.500	32.800	32.800	100,919
2024-10-24	32.500	32.500	32.100	32.250	32.250	39,065
2024-10-23	32.350	32.600	31.500	32.600	32.600	80,830
2024-10-22	32.300	32.550	31.850	32.400	32.400	56,721
2024-10-21	32.650	32.950	32.300	32.300	32.300	31,889
2024-10-18	32.250	33.250	32.050	32.500	32.500	88,119
2024-10-17	32.550	32.600	32.000	32.500	32.500	87,573
2024-10-16	32.700	32.900	32.450	32.700	32.700	61,634
2024-10-15	33.100	33.400	32.400	32.900	32.900	34,431
2024-10-14	32.500	33.000	32.500	33.000	33.000	278,788
2024-10-11	32.850	33.500	32.800	33.200	33.200	47,764
2024-10-10	33.100	33.100	32.200	32.700	32.700	41,940
2024-10-09	32.900	33.500	32.900	33.200	33.200	48,194
2024-10-08	32.650	32.650	31.650	32.650	32.650	32,124
2024-10-07	32.950	33.050	32.300	33.000	33.000	43,075
2024-10-04	32.650	32.900	32.250	32.900	32.900	73,247
2024-10-03	32.600	33.200	32.600	32.900	32.900	13,908
2024-10-02	32.750	33.050	32.000	33.050	33.050	58,131
2024-10-01	32.700	33.000	32.600	32.800	32.800	50,872
2024-09-30	31.800	33.000	31.250	33.000	33.000	326,958
2024-09-27	31.800	31.800	31.000	31.500	31.500	68,721
2024-09-26	30.950	31.800	30.700	31.800	31.800	86,697
2024-09-25	30.150	31.000	30.150	30.600	30.600	24,907
2024-09-24	29.850	30.650	29.700	30.150	30.150	72,812
2024-09-23	29.750	29.750	29.350	29.750	29.750	8,610
2024-09-20	29.250	29.450	29.100	29.450	29.450	67,541
2024-09-19	29.300	29.400	28.950	29.400	29.400	36,302
2024-09-18	29.500	29.500	29.250	29.300	29.300	9,022
2024-09-17	29.550	29.800	29.550	29.800	29.800	1,661
2024-09-16	29.750	30.100	29.550	29.550	29.550	6,609
2024-09-13	29.250	30.250	29.250	29.950	29.950	16,317
2024-09-12	29.150	29.150	28.900	29.150	29.150	21,289
2024-09-11	29.750	29.750	29.100	29.100	29.100	5,098
2024-09-10	29.650	29.650	29.200	29.600	29.600	18,925
2024-09-09	29.000	29.600	28.750	29.600	29.600	15,938
2024-09-06	28.850	29.200	28.350	29.000	29.000	32,358
2024-09-05	29.150	29.250	28.900	29.050	29.050	8,558
2024-09-04	29.100	29.300	29.100	29.150	29.150	5,820
2024-09-03	30.500	30.500	29.300	29.450	29.450	37,758
2024-09-02	30.800	30.800	29.800	30.450	30.450	29,848
2024-08-30	30.250	31.800	30.100	31.300	31.300	378,381
2024-08-29	29.900	30.000	29.450	30.000	30.000	244,899
2024-08-28	30.100	30.100	28.700	29.950	29.950	231,724
2024-08-27	28.850	29.900	28.850	29.900	29.900	189,791
2024-08-26	29.050	29.100	28.050	28.950	28.950	172,739
2024-08-23	29.200	29.200	28.200	28.900	28.900	206,984

← NewerPage 9 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.