Agat Ejendomme A/S (AGAT.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
As of 01:01PM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1,608 |
| 30 Apr 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1,842 |
| 29 Apr 2024 | 1.6600 | 1.6600 | 1.6200 | 1.6300 | 1.6300 | 27,875 |
| 26 Apr 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 420 |
| 25 Apr 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 25 |
| 24 Apr 2024 | 1.6400 | 1.6700 | 1.6400 | 1.6500 | 1.6500 | 4,076 |
| 23 Apr 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 7,100 |
| 22 Apr 2024 | 1.6900 | 1.6900 | 1.6300 | 1.6300 | 1.6300 | 19,073 |
| 19 Apr 2024 | 1.6300 | 1.6800 | 1.6300 | 1.6800 | 1.6800 | 7,529 |
| 18 Apr 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 3,796 |
| 17 Apr 2024 | 1.6700 | 1.6900 | 1.6700 | 1.6900 | 1.6900 | 49,937 |
| 16 Apr 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 60 |
| 15 Apr 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 198 |
| 12 Apr 2024 | 1.6500 | 1.6500 | 1.6400 | 1.6500 | 1.6500 | 12,863 |
| 11 Apr 2024 | 1.6500 | 1.6900 | 1.6500 | 1.6900 | 1.6900 | 52,979 |
| 10 Apr 2024 | 1.6900 | 1.6900 | 1.6400 | 1.6500 | 1.6500 | 28,475 |
| 09 Apr 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 100 |
| 08 Apr 2024 | 1.6600 | 1.6900 | 1.6500 | 1.6900 | 1.6900 | 922 |
| 05 Apr 2024 | 1.6500 | 1.6900 | 1.6500 | 1.6900 | 1.6900 | 45,138 |
| 04 Apr 2024 | 1.6500 | 1.6600 | 1.6500 | 1.6600 | 1.6600 | 1,336 |
| 03 Apr 2024 | 1.6500 | 1.7000 | 1.6500 | 1.6700 | 1.6700 | 4,031 |
| 02 Apr 2024 | 1.6900 | 1.7100 | 1.6600 | 1.6900 | 1.6900 | 7,596 |
| 27 Mar 2024 | 1.6900 | 1.7100 | 1.6550 | 1.6950 | 1.6950 | 82,468 |
| 26 Mar 2024 | 1.6900 | 1.6900 | 1.6800 | 1.6800 | 1.6800 | 730 |
| 25 Mar 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 850 |
| 22 Mar 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 301 |
| 21 Mar 2024 | 1.6850 | 1.6900 | 1.6800 | 1.6900 | 1.6900 | 4,531 |
| 20 Mar 2024 | 1.6800 | 1.6900 | 1.6800 | 1.6850 | 1.6850 | 24,930 |
| 19 Mar 2024 | 1.6850 | 1.6850 | 1.6850 | 1.6850 | 1.6850 | 3,108 |
| 18 Mar 2024 | 1.7000 | 1.7150 | 1.7000 | 1.7150 | 1.7150 | 4,073 |
| 15 Mar 2024 | 1.7250 | 1.7250 | 1.7050 | 1.7050 | 1.7050 | 16,643 |
| 14 Mar 2024 | 1.7300 | 1.7300 | 1.6550 | 1.7150 | 1.7150 | 3,320 |
| 13 Mar 2024 | 1.6300 | 1.7000 | 1.6300 | 1.7000 | 1.7000 | 65,870 |
| 12 Mar 2024 | 1.6550 | 1.6550 | 1.6250 | 1.6250 | 1.6250 | 82,223 |
| 11 Mar 2024 | 1.6900 | 1.6900 | 1.6550 | 1.6600 | 1.6600 | 2,042 |
| 08 Mar 2024 | 1.7000 | 1.7000 | 1.6500 | 1.6500 | 1.6500 | 8,714 |
| 07 Mar 2024 | 1.7100 | 1.7100 | 1.6500 | 1.6550 | 1.6550 | 8,930 |
| 06 Mar 2024 | 1.7100 | 1.7100 | 1.6450 | 1.7000 | 1.7000 | 57,887 |
| 05 Mar 2024 | 1.6450 | 1.6700 | 1.6450 | 1.6700 | 1.6700 | 520 |
| 04 Mar 2024 | 1.6400 | 1.7150 | 1.6400 | 1.6400 | 1.6400 | 33,328 |
| 01 Mar 2024 | 1.7200 | 1.7200 | 1.6600 | 1.7000 | 1.7000 | 33,356 |
| 29 Feb 2024 | 1.6950 | 1.7200 | 1.6800 | 1.7200 | 1.7200 | 35,019 |
| 28 Feb 2024 | 1.6500 | 1.6600 | 1.6500 | 1.6600 | 1.6600 | 303 |
| 27 Feb 2024 | 1.6400 | 1.6500 | 1.6400 | 1.6500 | 1.6500 | 15,866 |
| 26 Feb 2024 | 1.7100 | 1.7100 | 1.6500 | 1.7000 | 1.7000 | 16,474 |
| 23 Feb 2024 | 1.6600 | 1.7100 | 1.6600 | 1.7100 | 1.7100 | 2,015 |
| 22 Feb 2024 | 1.6950 | 1.6950 | 1.6500 | 1.6500 | 1.6500 | 20,083 |
| 21 Feb 2024 | 1.7100 | 1.7100 | 1.6500 | 1.6500 | 1.6500 | 14,554 |
| 20 Feb 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 10 |
| 19 Feb 2024 | 1.7250 | 1.7250 | 1.6700 | 1.7000 | 1.7000 | 73,890 |
| 16 Feb 2024 | 1.7000 | 1.7100 | 1.6750 | 1.7100 | 1.7100 | 38,711 |
| 15 Feb 2024 | 1.7200 | 1.7200 | 1.6750 | 1.7200 | 1.7200 | 22,260 |
| 14 Feb 2024 | 1.6800 | 1.7150 | 1.6800 | 1.7150 | 1.7150 | 10,030 |
| 13 Feb 2024 | 1.6850 | 1.7300 | 1.6700 | 1.7150 | 1.7150 | 57,895 |
| 12 Feb 2024 | 1.7500 | 1.7500 | 1.6650 | 1.7400 | 1.7400 | 154,784 |
| 09 Feb 2024 | 1.7500 | 1.8000 | 1.7450 | 1.7450 | 1.7450 | 40,000 |
| 08 Feb 2024 | 1.7500 | 1.7700 | 1.7050 | 1.7500 | 1.7500 | 29,016 |
| 07 Feb 2024 | 1.7350 | 1.7350 | 1.6900 | 1.6900 | 1.6900 | 61,003 |
| 06 Feb 2024 | 1.7000 | 1.7450 | 1.7000 | 1.7100 | 1.7100 | 43,019 |
| 05 Feb 2024 | 1.6600 | 1.7000 | 1.6600 | 1.7000 | 1.7000 | 11,901 |
| 02 Feb 2024 | 1.6850 | 1.7500 | 1.6600 | 1.7500 | 1.7500 | 61,658 |
| 01 Feb 2024 | 1.6550 | 1.7550 | 1.6450 | 1.7550 | 1.7550 | 121,597 |
| 31 Jan 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 38 |
| 30 Jan 2024 | 1.7000 | 1.7100 | 1.6550 | 1.6950 | 1.6950 | 16,604 |
| 29 Jan 2024 | 1.6700 | 1.7000 | 1.6550 | 1.7000 | 1.7000 | 54,861 |
| 26 Jan 2024 | 1.6600 | 1.7600 | 1.6600 | 1.6600 | 1.6600 | 58,231 |
| 25 Jan 2024 | 1.6500 | 1.7000 | 1.6500 | 1.7000 | 1.7000 | 73,142 |
| 24 Jan 2024 | 1.7150 | 1.8050 | 1.6350 | 1.6400 | 1.6400 | 303,425 |
| 23 Jan 2024 | 1.6800 | 1.7200 | 1.6750 | 1.7200 | 1.7200 | 68,662 |
| 22 Jan 2024 | 1.8000 | 1.8050 | 1.6700 | 1.8050 | 1.8050 | 60,380 |
| 19 Jan 2024 | 1.7800 | 1.8700 | 1.6650 | 1.8100 | 1.8100 | 117,587 |
| 18 Jan 2024 | 1.7450 | 1.8050 | 1.7100 | 1.8050 | 1.8050 | 63,432 |
| 17 Jan 2024 | 1.7550 | 1.8150 | 1.7400 | 1.8150 | 1.8150 | 92,235 |
| 16 Jan 2024 | 1.7900 | 1.8250 | 1.7900 | 1.7900 | 1.7900 | 11,458 |
| 15 Jan 2024 | 1.8350 | 1.8350 | 1.7900 | 1.8000 | 1.8000 | 47,793 |
| 12 Jan 2024 | 1.8750 | 1.8900 | 1.8700 | 1.8900 | 1.8900 | 85,616 |
| 11 Jan 2024 | 1.8900 | 1.8900 | 1.8800 | 1.8900 | 1.8900 | 11,630 |
| 10 Jan 2024 | 1.8900 | 1.8900 | 1.8650 | 1.8750 | 1.8750 | 115,096 |
| 09 Jan 2024 | 1.8850 | 1.8900 | 1.8850 | 1.8850 | 1.8850 | 9,200 |
| 08 Jan 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
| 05 Jan 2024 | 1.8900 | 1.8900 | 1.8850 | 1.8900 | 1.8900 | 41,122 |
| 04 Jan 2024 | 1.8900 | 1.9000 | 1.8850 | 1.8900 | 1.8900 | 30,210 |
| 03 Jan 2024 | 1.8900 | 1.8900 | 1.8400 | 1.8850 | 1.8850 | 24,480 |
| 02 Jan 2024 | 1.9450 | 1.9450 | 1.9450 | 1.9450 | 1.9450 | 2,400 |
| 29 Dec 2023 | 1.8300 | 1.9000 | 1.8300 | 1.9000 | 1.9000 | 640,978 |
| 28 Dec 2023 | 1.8300 | 1.8750 | 1.8300 | 1.8300 | 1.8300 | 21,657 |
| 27 Dec 2023 | 1.8150 | 1.8400 | 1.8100 | 1.8300 | 1.8300 | 47,726 |
| 22 Dec 2023 | 1.8600 | 1.8900 | 1.8150 | 1.8900 | 1.8900 | 24,939 |
| 21 Dec 2023 | 1.8900 | 1.8950 | 1.8000 | 1.8550 | 1.8550 | 46,459 |
| 20 Dec 2023 | 1.8000 | 1.8800 | 1.7950 | 1.8800 | 1.8800 | 94,650 |
| 19 Dec 2023 | 1.8000 | 1.8350 | 1.7650 | 1.8350 | 1.8350 | 77,601 |
| 18 Dec 2023 | 1.7650 | 1.8100 | 1.7650 | 1.8050 | 1.8050 | 73,116 |
| 15 Dec 2023 | 1.8350 | 1.8350 | 1.7500 | 1.8200 | 1.8200 | 123,409 |
| 14 Dec 2023 | 1.8850 | 1.8850 | 1.8000 | 1.8350 | 1.8350 | 64,704 |
| 13 Dec 2023 | 1.9300 | 1.9300 | 1.8800 | 1.8800 | 1.8800 | 53,830 |
| 12 Dec 2023 | 1.9750 | 1.9750 | 1.9100 | 1.9300 | 1.9300 | 10,661 |
| 11 Dec 2023 | 1.8800 | 1.9900 | 1.8800 | 1.9750 | 1.9750 | 14,584 |
| 08 Dec 2023 | 1.8800 | 1.9000 | 1.8800 | 1.9000 | 1.9000 | 22,209 |
| 07 Dec 2023 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 300 |
| 06 Dec 2023 | 1.8850 | 1.8850 | 1.8800 | 1.8800 | 1.8800 | 49,148 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.