Agillic A/S (AGILC.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
At close: 02:18PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 25 Apr 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 24 Apr 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 23 Apr 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 22 Apr 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 19 Apr 2024 | 12.30 | 12.30 | 12.20 | 12.20 | 12.20 | 1,903 |
| 18 Apr 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 17 Apr 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 16 Apr 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 15 Apr 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 12 Apr 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 22 |
| 11 Apr 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 800 |
| 10 Apr 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 09 Apr 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 1,012 |
| 08 Apr 2024 | 12.70 | 12.70 | 12.20 | 12.20 | 12.20 | 2,179 |
| 05 Apr 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 1,000 |
| 04 Apr 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 250 |
| 03 Apr 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 02 Apr 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 200 |
| 27 Mar 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 26 Mar 2024 | 13.10 | 13.10 | 12.80 | 12.80 | 12.80 | 1,108 |
| 25 Mar 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 22 Mar 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 258 |
| 21 Mar 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 1,745 |
| 20 Mar 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 19 Mar 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 1,772 |
| 18 Mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 15 Mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 14 Mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 45 |
| 13 Mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 7 |
| 12 Mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 1,421 |
| 11 Mar 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 08 Mar 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 07 Mar 2024 | 12.40 | 12.60 | 12.40 | 12.60 | 12.60 | 2,493 |
| 06 Mar 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 05 Mar 2024 | 12.70 | 12.70 | 12.00 | 12.70 | 12.70 | 10,955 |
| 04 Mar 2024 | 13.30 | 13.30 | 12.10 | 12.10 | 12.10 | 10,136 |
| 01 Mar 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 1,705 |
| 29 Feb 2024 | 13.20 | 13.20 | 13.00 | 13.00 | 13.00 | 1,230 |
| 28 Feb 2024 | 12.90 | 13.00 | 12.80 | 12.80 | 12.80 | 1,413 |
| 27 Feb 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 75 |
| 26 Feb 2024 | 13.90 | 13.90 | 13.40 | 13.40 | 13.40 | 3,598 |
| 23 Feb 2024 | 14.10 | 14.10 | 13.90 | 14.10 | 14.10 | 3,619 |
| 22 Feb 2024 | 15.70 | 15.70 | 14.50 | 14.50 | 14.50 | 70,572 |
| 21 Feb 2024 | 15.00 | 15.70 | 14.60 | 15.00 | 15.00 | 18,236 |
| 20 Feb 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 880 |
| 19 Feb 2024 | 15.00 | 16.40 | 15.00 | 16.30 | 16.30 | 3,320 |
| 16 Feb 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 30 |
| 15 Feb 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 475 |
| 14 Feb 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| 13 Feb 2024 | 17.30 | 17.30 | 16.70 | 16.70 | 16.70 | 1,590 |
| 12 Feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 200 |
| 09 Feb 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 08 Feb 2024 | 17.30 | 17.30 | 16.40 | 16.40 | 16.40 | 2,630 |
| 07 Feb 2024 | 16.70 | 17.60 | 16.70 | 17.60 | 17.60 | 2,000 |
| 06 Feb 2024 | 16.90 | 16.90 | 16.70 | 16.70 | 16.70 | 594 |
| 05 Feb 2024 | 17.20 | 17.30 | 17.00 | 17.00 | 17.00 | 2,788 |
| 02 Feb 2024 | 15.00 | 17.00 | 15.00 | 17.00 | 17.00 | 96 |
| 01 Feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 31 Jan 2024 | 17.20 | 17.20 | 17.00 | 17.00 | 17.00 | 1,016 |
| 30 Jan 2024 | 17.10 | 17.40 | 17.10 | 17.40 | 17.40 | 445 |
| 29 Jan 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 19 |
| 26 Jan 2024 | 17.00 | 17.70 | 17.00 | 17.70 | 17.70 | 218 |
| 25 Jan 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 67 |
| 24 Jan 2024 | 17.70 | 17.70 | 16.90 | 17.00 | 17.00 | 2,034 |
| 23 Jan 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 22 Jan 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 19 Jan 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 18 Jan 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 100 |
| 17 Jan 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 281 |
| 16 Jan 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 15 Jan 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 12 Jan 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 4 |
| 11 Jan 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 354 |
| 10 Jan 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 09 Jan 2024 | 18.70 | 18.70 | 18.50 | 18.50 | 18.50 | 2,021 |
| 08 Jan 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 05 Jan 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 5,730 |
| 04 Jan 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 03 Jan 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 20 |
| 02 Jan 2024 | 19.00 | 19.00 | 18.70 | 19.00 | 19.00 | 551 |
| 29 Dec 2023 | 17.70 | 19.00 | 17.70 | 19.00 | 19.00 | 30,326 |
| 28 Dec 2023 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 14,449 |
| 27 Dec 2023 | 18.90 | 19.00 | 17.70 | 17.70 | 17.70 | 3,340 |
| 22 Dec 2023 | 17.70 | 18.00 | 17.40 | 17.50 | 17.50 | 3,680 |
| 21 Dec 2023 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 15 |
| 20 Dec 2023 | 17.80 | 18.10 | 17.80 | 18.10 | 18.10 | 1,405 |
| 19 Dec 2023 | 18.10 | 19.80 | 17.70 | 18.30 | 18.30 | 15,640 |
| 18 Dec 2023 | 17.70 | 18.10 | 17.70 | 17.70 | 17.70 | 6,035 |
| 15 Dec 2023 | 17.90 | 17.90 | 17.70 | 17.70 | 17.70 | 3,204 |
| 14 Dec 2023 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 509 |
| 13 Dec 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 12 Dec 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 11 Dec 2023 | 17.70 | 18.00 | 17.70 | 18.00 | 18.00 | 336 |
| 08 Dec 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 07 Dec 2023 | 17.90 | 18.10 | 17.90 | 18.00 | 18.00 | 7,347 |
| 06 Dec 2023 | 17.80 | 17.80 | 17.60 | 17.80 | 17.80 | 14,374 |
| 05 Dec 2023 | 18.20 | 18.20 | 18.00 | 18.00 | 18.00 | 572 |
| 04 Dec 2023 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 01 Dec 2023 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 1,500 |
| *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.