AGAT.CO - Agat Ejendomme A/S
Copenhagen - Copenhagen Real-time price. Currency in DKK
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Jun 2023 | 1.9950 | 1.9950 | 1.9650 | 1.9650 | 1.9650 | 1,169 |
| 07 Jun 2023 | 1.9500 | 1.9950 | 1.9500 | 1.9950 | 1.9950 | 28,789 |
| 06 Jun 2023 | 1.9950 | 1.9950 | 1.9700 | 1.9950 | 1.9950 | 1,445 |
| 02 Jun 2023 | 1.9650 | 1.9700 | 1.9650 | 1.9700 | 1.9700 | 14,467 |
| 01 Jun 2023 | 1.9450 | 1.9650 | 1.9100 | 1.9650 | 1.9650 | 55,709 |
| 31 May 2023 | 1.9450 | 1.9500 | 1.9450 | 1.9500 | 1.9500 | 978 |
| 30 May 2023 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 3,191 |
| 26 May 2023 | 1.9050 | 1.9100 | 1.9050 | 1.9050 | 1.9050 | 13,211 |
| 25 May 2023 | 1.9500 | 1.9500 | 1.9450 | 1.9450 | 1.9450 | 45,901 |
| 24 May 2023 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 3,995 |
| 23 May 2023 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 22,046 |
| 22 May 2023 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 25,500 |
| 17 May 2023 | 1.9050 | 1.9500 | 1.9050 | 1.9500 | 1.9500 | 10,050 |
| 16 May 2023 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 25,000 |
| 15 May 2023 | 1.9100 | 1.9700 | 1.9100 | 1.9700 | 1.9700 | 200 |
| 12 May 2023 | 1.9800 | 1.9800 | 1.9100 | 1.9800 | 1.9800 | 10,842 |
| 11 May 2023 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 35 |
| 10 May 2023 | 2.0000 | 2.0000 | 1.9050 | 1.9050 | 1.9050 | 7,750 |
| 09 May 2023 | 1.8850 | 1.9950 | 1.8850 | 1.9950 | 1.9950 | 29,396 |
| 08 May 2023 | 1.8600 | 1.8850 | 1.8600 | 1.8850 | 1.8850 | 3,768 |
| 04 May 2023 | 1.9950 | 1.9950 | 1.9950 | 1.9950 | 1.9950 | 12,300 |
| 03 May 2023 | 1.9650 | 1.9950 | 1.9650 | 1.9650 | 1.9650 | 8,867 |
| 02 May 2023 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 7,287 |
| 01 May 2023 | 1.9850 | 1.9850 | 1.8650 | 1.9650 | 1.9650 | 22,755 |
| 28 Apr 2023 | 1.9850 | 1.9900 | 1.9850 | 1.9900 | 1.9900 | 6,696 |
| 27 Apr 2023 | 2.0000 | 2.0100 | 1.9850 | 1.9850 | 1.9850 | 35,028 |
| 26 Apr 2023 | 1.9850 | 1.9850 | 1.9850 | 1.9850 | 1.9850 | - |
| 25 Apr 2023 | 1.9850 | 1.9850 | 1.9850 | 1.9850 | 1.9850 | 8,000 |
| 24 Apr 2023 | 1.9800 | 1.9850 | 1.9800 | 1.9850 | 1.9850 | 4,156 |
| 21 Apr 2023 | 1.9850 | 1.9850 | 1.9850 | 1.9850 | 1.9850 | 15,033 |
| 20 Apr 2023 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 738 |
| 19 Apr 2023 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 904 |
| 18 Apr 2023 | 1.9800 | 1.9950 | 1.9800 | 1.9850 | 1.9850 | 91,546 |
| 17 Apr 2023 | 1.9700 | 2.0200 | 1.9500 | 1.9500 | 1.9500 | 888,682 |
| 14 Apr 2023 | 1.9550 | 1.9550 | 1.9550 | 1.9550 | 1.9550 | 1,580 |
| 13 Apr 2023 | 1.9550 | 1.9550 | 1.9500 | 1.9550 | 1.9550 | 64,267 |
| 12 Apr 2023 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 275,290 |
| 11 Apr 2023 | 1.9650 | 1.9650 | 1.9500 | 1.9500 | 1.9500 | 12,673 |
| 05 Apr 2023 | 1.9650 | 1.9650 | 1.9650 | 1.9650 | 1.9650 | - |
| 04 Apr 2023 | 1.9900 | 1.9900 | 1.9650 | 1.9650 | 1.9650 | 2,258 |
| 03 Apr 2023 | 1.9500 | 1.9650 | 1.9500 | 1.9600 | 1.9600 | 766 |
| 31 Mar 2023 | 1.9500 | 1.9500 | 1.9450 | 1.9500 | 1.9500 | 360,315 |
| 30 Mar 2023 | 1.8800 | 1.9500 | 1.8450 | 1.9500 | 1.9500 | 73,357 |
| 29 Mar 2023 | 1.9000 | 1.9800 | 1.8150 | 1.9750 | 1.9750 | 73,222 |
| 28 Mar 2023 | 1.9300 | 2.0000 | 1.8700 | 2.0000 | 2.0000 | 9,802 |
| 27 Mar 2023 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
| 24 Mar 2023 | 2.0000 | 2.0200 | 1.9400 | 2.0200 | 2.0200 | 792 |
| 23 Mar 2023 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 6,237 |
| 22 Mar 2023 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 200 |
| 21 Mar 2023 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 6,374 |
| 20 Mar 2023 | 1.9650 | 2.0000 | 1.9650 | 2.0000 | 2.0000 | 3,500 |
| 17 Mar 2023 | 2.0700 | 2.0700 | 1.9600 | 2.0700 | 2.0700 | 5,267 |
| 16 Mar 2023 | 2.0800 | 2.0800 | 1.9500 | 2.0700 | 2.0700 | 8,858 |
| 15 Mar 2023 | 2.0000 | 2.0000 | 1.9550 | 2.0000 | 2.0000 | 7,164 |
| 14 Mar 2023 | 2.0200 | 2.0900 | 2.0200 | 2.0900 | 2.0900 | 16,927 |
| 13 Mar 2023 | 2.0300 | 2.0300 | 1.9600 | 2.0200 | 2.0200 | 32,510 |
| 10 Mar 2023 | 2.0300 | 2.0300 | 1.9650 | 2.0300 | 2.0300 | 33,071 |
| 09 Mar 2023 | 1.9550 | 2.0000 | 1.9550 | 2.0000 | 2.0000 | 37,365 |
| 08 Mar 2023 | 2.0000 | 2.0000 | 1.9800 | 1.9800 | 1.9800 | 5,304 |
| 07 Mar 2023 | 2.0300 | 2.0300 | 1.9700 | 1.9800 | 1.9800 | 4,563 |
| 06 Mar 2023 | 1.9800 | 2.0300 | 1.9750 | 2.0300 | 2.0300 | 14,095 |
| 03 Mar 2023 | 1.9550 | 2.0400 | 1.9550 | 2.0400 | 2.0400 | 26,280 |
| 02 Mar 2023 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 4,540 |
| 01 Mar 2023 | 1.9500 | 2.0300 | 1.9500 | 2.0300 | 2.0300 | 173,516 |
| 28 Feb 2023 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1,061 |
| 27 Feb 2023 | 1.9500 | 1.9700 | 1.9500 | 1.9650 | 1.9650 | 50,445 |
| 24 Feb 2023 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 50,335 |
| 23 Feb 2023 | 1.9750 | 1.9750 | 1.8800 | 1.9500 | 1.9500 | 90,536 |
| 22 Feb 2023 | 1.8850 | 1.9800 | 1.8800 | 1.9800 | 1.9800 | 1,500 |
| 21 Feb 2023 | 1.8900 | 1.8900 | 1.8850 | 1.8850 | 1.8850 | 16,041 |
| 20 Feb 2023 | 1.9900 | 1.9950 | 1.9000 | 1.9000 | 1.9000 | 49,596 |
| 17 Feb 2023 | 1.9000 | 1.9300 | 1.9000 | 1.9300 | 1.9300 | 23,286 |
| 16 Feb 2023 | 1.8650 | 1.9000 | 1.8650 | 1.9000 | 1.9000 | 387 |
| 15 Feb 2023 | 1.8550 | 1.9000 | 1.8550 | 1.9000 | 1.9000 | 4,846 |
| 14 Feb 2023 | 1.8600 | 1.9000 | 1.8500 | 1.9000 | 1.9000 | 34,731 |
| 13 Feb 2023 | 1.8900 | 1.8900 | 1.8600 | 1.8600 | 1.8600 | 33,508 |
| 10 Feb 2023 | 1.9000 | 1.9800 | 1.8700 | 1.9800 | 1.9800 | 49,649 |
| 09 Feb 2023 | 1.8500 | 1.9850 | 1.8500 | 1.9750 | 1.9750 | 106,650 |
| 08 Feb 2023 | 1.8600 | 1.9100 | 1.8550 | 1.9000 | 1.9000 | 1,623 |
| 07 Feb 2023 | 1.8500 | 1.9100 | 1.8500 | 1.8600 | 1.8600 | 4,143 |
| 06 Feb 2023 | 1.9100 | 1.9100 | 1.8500 | 1.9100 | 1.9100 | 51,633 |
| 03 Feb 2023 | 1.8800 | 1.9100 | 1.8500 | 1.9100 | 1.9100 | 31,964 |
| 02 Feb 2023 | 1.8650 | 1.9100 | 1.8500 | 1.8800 | 1.8800 | 50,071 |
| 01 Feb 2023 | 1.8700 | 1.8700 | 1.8500 | 1.8700 | 1.8700 | 12,252 |
| 31 Jan 2023 | 1.8500 | 1.8700 | 1.8500 | 1.8700 | 1.8700 | 27,285 |
| 30 Jan 2023 | 1.8500 | 1.8650 | 1.8500 | 1.8500 | 1.8500 | 113,931 |
| 27 Jan 2023 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 55,443 |
| 26 Jan 2023 | 1.7700 | 1.8500 | 1.7700 | 1.8500 | 1.8500 | 60,523 |
| 25 Jan 2023 | 1.8050 | 1.8050 | 1.8050 | 1.8050 | 1.8050 | - |
| 24 Jan 2023 | 1.7900 | 1.8050 | 1.7900 | 1.8050 | 1.8050 | 11,382 |
| 23 Jan 2023 | 1.8200 | 1.8400 | 1.7900 | 1.8300 | 1.8300 | 37,363 |
| 20 Jan 2023 | 1.8150 | 1.8400 | 1.8000 | 1.8400 | 1.8400 | 14,827 |
| 19 Jan 2023 | 1.8150 | 1.8150 | 1.8150 | 1.8150 | 1.8150 | 5,859 |
| 18 Jan 2023 | 1.8400 | 1.8400 | 1.8150 | 1.8400 | 1.8400 | 1,640 |
| 17 Jan 2023 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 3,761 |
| 16 Jan 2023 | 1.8150 | 1.8500 | 1.8000 | 1.8500 | 1.8500 | 81,331 |
| 13 Jan 2023 | 1.8700 | 1.8700 | 1.8400 | 1.8700 | 1.8700 | 3,273 |
| 12 Jan 2023 | 1.8400 | 1.8700 | 1.8400 | 1.8700 | 1.8700 | 54,910 |
| 11 Jan 2023 | 1.8400 | 1.8850 | 1.8400 | 1.8400 | 1.8400 | 114,338 |
| 10 Jan 2023 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 68,047 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.