UK Markets open in 39 mins

Agat Ejendomme A/S (AGAT.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
2.0100+0.0200 (+1.01%)
At close: 04:59PM CEST
Time period:
27 Sept 2021 - 27 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 2022------
26 Sept 20221.95502.02001.95502.01002.01006,800
23 Sept 20221.96001.99001.96001.99001.99004,700
22 Sept 20222.01002.01002.01002.01002.0100-
21 Sept 20222.00002.01001.95002.01002.0100110,005
20 Sept 20222.05002.06002.00002.06002.0600176,385
19 Sept 20222.01002.04001.95002.04002.040077,494
16 Sept 20222.05002.05002.03002.03002.030016,000
15 Sept 20222.05002.08002.05002.08002.08002,128
14 Sept 20222.08002.10002.05002.10002.100048,819
13 Sept 20222.10002.10002.06002.08002.080078,007
12 Sept 20222.11002.11002.10002.10002.1000128,928
09 Sept 20222.09002.11002.09002.10002.1000110,168
08 Sept 20222.06002.09002.05002.09002.090037,068
07 Sept 20222.10002.10002.05002.10002.1000241,952
06 Sept 20222.13002.13002.10002.11002.1100123,263
05 Sept 20222.10002.12002.10002.12002.120010,017
02 Sept 20222.14002.14002.11002.11002.110044,622
01 Sept 20222.10002.11002.10002.11002.1100100,000
31 Aug 20222.05002.11002.05002.11002.1100376
30 Aug 20222.15002.16002.15002.15002.1500275,175
29 Aug 20222.16002.17002.07002.07002.0700177,394
26 Aug 20222.16002.16002.16002.16002.16004,164
25 Aug 20222.18002.18002.16002.16002.160074,500
24 Aug 20222.16002.19002.16002.18002.180033,050
23 Aug 20222.15002.18002.15002.16002.16002,855
22 Aug 20222.18002.18002.15002.16002.160079,994
19 Aug 20222.19002.19002.14002.18002.1800219,707
18 Aug 20222.15002.18002.15002.15002.15001,306
17 Aug 20222.13002.14002.13002.14002.14006,351
16 Aug 20222.15002.15002.14002.14002.140025,000
15 Aug 20222.18002.18002.13002.15002.150053,503
12 Aug 20222.15002.18002.15002.16002.160052,666
11 Aug 20222.15002.15002.11002.14002.140016,802
10 Aug 20222.13002.17002.13002.16002.1600182,713
09 Aug 20222.08002.13002.08002.12002.120021,702
08 Aug 20222.10002.15002.09002.13002.1300135,563
05 Aug 20222.07002.15002.06002.09002.0900108,310
04 Aug 20221.98002.06001.98002.06002.060041,701
03 Aug 20222.04002.06002.00002.06002.06001,503
02 Aug 20222.04002.04002.04002.04002.04001,000
01 Aug 20222.00002.04002.00002.03002.03004,501
29 Jul 20221.98002.06001.98002.06002.0600244,839
28 Jul 20222.00002.06002.00002.06002.0600208
27 Jul 20222.00002.07001.98002.07002.070011,298
26 Jul 20222.03002.03001.99002.00002.000086,015
25 Jul 20222.00002.05001.99001.99001.990031,467
22 Jul 20221.98502.06001.98502.06002.0600159,278
21 Jul 20222.01002.01001.98501.98501.985079,162
20 Jul 20222.04002.04002.04002.04002.0400268
19 Jul 20222.00002.04002.00002.04002.040031,076
18 Jul 20222.00002.00002.00002.00002.00001
15 Jul 20222.04002.05002.02002.02002.020036,649
14 Jul 20221.95002.04001.95002.04002.0400145,300
13 Jul 20221.95002.05001.95002.05002.050085
12 Jul 20221.96002.04001.95001.95001.950031,075
11 Jul 20221.99502.00001.99502.00002.00003,071
08 Jul 20222.00002.00002.00002.00002.0000220
07 Jul 20221.95501.95501.95001.95501.95505,256
06 Jul 20222.00002.00002.00002.00002.0000-
05 Jul 20222.02002.02001.95502.00002.00001,546
04 Jul 20221.96502.03001.95002.02002.020036,794
01 Jul 20221.98001.98001.93001.95001.9500218,843
30 Jun 20222.00002.00001.98501.98501.98502,345
29 Jun 20221.98002.03001.98002.03002.030030,025
28 Jun 20221.98002.00001.98002.00002.000023,025
27 Jun 20221.98002.02001.98002.00002.00007,092
24 Jun 20221.99002.06001.98502.05002.050034,731
23 Jun 20222.00002.04002.00002.04002.0400436
22 Jun 20222.02002.02001.98502.02002.020010,239
21 Jun 20222.02002.02001.98002.00002.00004,187
20 Jun 20222.02002.02001.98001.98001.980014,025
17 Jun 20221.96002.01001.96002.00002.000059,820
16 Jun 20222.04002.04001.97001.97001.9700236,990
15 Jun 20222.00002.01002.00002.00002.000035,810
14 Jun 20222.02002.03002.00002.02002.020056,410
13 Jun 20222.03002.08002.00002.01002.0100286,753
10 Jun 20222.05002.05002.03002.05002.050029,953
09 Jun 20222.04002.05002.04002.05002.050025,623
08 Jun 20222.07002.07002.02002.03002.030015,357
07 Jun 20222.04002.04002.04002.04002.0400400
03 Jun 20222.04002.04002.04002.04002.0400300
02 Jun 20222.03002.03002.03002.03002.0300936
01 Jun 20222.08002.08002.04002.06002.060025,575
31 May 20222.02002.07002.01002.07002.070067,196
30 May 20222.01002.02002.01002.02002.020010,300
25 May 20222.01002.08002.01002.02002.020064,524
24 May 20222.00002.04002.00002.01002.010087,860
23 May 20222.02002.02002.00002.00002.00001,977
20 May 20222.02002.02002.00002.02002.0200188,191
19 May 20222.02002.02002.02002.02002.020031,489
18 May 20222.02002.04002.02002.04002.040080,999
17 May 20222.02002.02002.02002.02002.020043,359
16 May 20222.02002.02002.02002.02002.02001,217
12 May 20222.02002.03002.02002.02002.0200114,755
11 May 20222.02002.02002.02002.02002.020098,615
10 May 20222.03002.03002.02002.02002.0200146,384
09 May 20222.05002.05002.02002.04002.0400790,340
06 May 20222.02002.05002.02002.05002.0500434,602
05 May 20222.02002.04002.02002.04002.040011,458
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...