Agillic A/S (AGILC.CO)
Copenhagen - Copenhagen Real Time Price. Currency in DKK
Add to watchlist
At close: 10:12AM CEST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 6 |
| May 01, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| Apr 30, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| Apr 29, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| Apr 26, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| Apr 25, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| Apr 24, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| Apr 23, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| Apr 22, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| Apr 19, 2024 | 12.30 | 12.30 | 12.20 | 12.20 | 12.20 | 1,903 |
| Apr 18, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| Apr 17, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| Apr 16, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| Apr 15, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| Apr 12, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 22 |
| Apr 11, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 800 |
| Apr 10, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| Apr 09, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 1,012 |
| Apr 08, 2024 | 12.70 | 12.70 | 12.20 | 12.20 | 12.20 | 2,179 |
| Apr 05, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 1,000 |
| Apr 04, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 250 |
| Apr 03, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| Apr 02, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 200 |
| Mar 27, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| Mar 26, 2024 | 13.10 | 13.10 | 12.80 | 12.80 | 12.80 | 1,108 |
| Mar 25, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| Mar 22, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 258 |
| Mar 21, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 1,745 |
| Mar 20, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| Mar 19, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 1,772 |
| Mar 18, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| Mar 15, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| Mar 14, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 45 |
| Mar 13, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 7 |
| Mar 12, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 1,421 |
| Mar 11, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| Mar 08, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| Mar 07, 2024 | 12.40 | 12.60 | 12.40 | 12.60 | 12.60 | 2,493 |
| Mar 06, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| Mar 05, 2024 | 12.70 | 12.70 | 12.00 | 12.70 | 12.70 | 10,955 |
| Mar 04, 2024 | 13.30 | 13.30 | 12.10 | 12.10 | 12.10 | 10,136 |
| Mar 01, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 1,705 |
| Feb 29, 2024 | 13.20 | 13.20 | 13.00 | 13.00 | 13.00 | 1,230 |
| Feb 28, 2024 | 12.90 | 13.00 | 12.80 | 12.80 | 12.80 | 1,413 |
| Feb 27, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 75 |
| Feb 26, 2024 | 13.90 | 13.90 | 13.40 | 13.40 | 13.40 | 3,598 |
| Feb 23, 2024 | 14.10 | 14.10 | 13.90 | 14.10 | 14.10 | 3,619 |
| Feb 22, 2024 | 15.70 | 15.70 | 14.50 | 14.50 | 14.50 | 70,572 |
| Feb 21, 2024 | 15.00 | 15.70 | 14.60 | 15.00 | 15.00 | 18,236 |
| Feb 20, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 880 |
| Feb 19, 2024 | 15.00 | 16.40 | 15.00 | 16.30 | 16.30 | 3,320 |
| Feb 16, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 30 |
| Feb 15, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 475 |
| Feb 14, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| Feb 13, 2024 | 17.30 | 17.30 | 16.70 | 16.70 | 16.70 | 1,590 |
| Feb 12, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 200 |
| Feb 09, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| Feb 08, 2024 | 17.30 | 17.30 | 16.40 | 16.40 | 16.40 | 2,630 |
| Feb 07, 2024 | 16.70 | 17.60 | 16.70 | 17.60 | 17.60 | 2,000 |
| Feb 06, 2024 | 16.90 | 16.90 | 16.70 | 16.70 | 16.70 | 594 |
| Feb 05, 2024 | 17.20 | 17.30 | 17.00 | 17.00 | 17.00 | 2,788 |
| Feb 02, 2024 | 15.00 | 17.00 | 15.00 | 17.00 | 17.00 | 96 |
| Feb 01, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| Jan 31, 2024 | 17.20 | 17.20 | 17.00 | 17.00 | 17.00 | 1,016 |
| Jan 30, 2024 | 17.10 | 17.40 | 17.10 | 17.40 | 17.40 | 445 |
| Jan 29, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 19 |
| Jan 26, 2024 | 17.00 | 17.70 | 17.00 | 17.70 | 17.70 | 218 |
| Jan 25, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 67 |
| Jan 24, 2024 | 17.70 | 17.70 | 16.90 | 17.00 | 17.00 | 2,034 |
| Jan 23, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| Jan 22, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| Jan 19, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| Jan 18, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 100 |
| Jan 17, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 281 |
| Jan 16, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| Jan 15, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| Jan 12, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 4 |
| Jan 11, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 354 |
| Jan 10, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| Jan 09, 2024 | 18.70 | 18.70 | 18.50 | 18.50 | 18.50 | 2,021 |
| Jan 08, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| Jan 05, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 5,730 |
| Jan 04, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| Jan 03, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 20 |
| Jan 02, 2024 | 19.00 | 19.00 | 18.70 | 19.00 | 19.00 | 551 |
| Dec 29, 2023 | 17.70 | 19.00 | 17.70 | 19.00 | 19.00 | 30,326 |
| Dec 28, 2023 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 14,449 |
| Dec 27, 2023 | 18.90 | 19.00 | 17.70 | 17.70 | 17.70 | 3,340 |
| Dec 22, 2023 | 17.70 | 18.00 | 17.40 | 17.50 | 17.50 | 3,680 |
| Dec 21, 2023 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 15 |
| Dec 20, 2023 | 17.80 | 18.10 | 17.80 | 18.10 | 18.10 | 1,405 |
| Dec 19, 2023 | 18.10 | 19.80 | 17.70 | 18.30 | 18.30 | 15,640 |
| Dec 18, 2023 | 17.70 | 18.10 | 17.70 | 17.70 | 17.70 | 6,035 |
| Dec 15, 2023 | 17.90 | 17.90 | 17.70 | 17.70 | 17.70 | 3,204 |
| Dec 14, 2023 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 509 |
| Dec 13, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| Dec 12, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| Dec 11, 2023 | 17.70 | 18.00 | 17.70 | 18.00 | 18.00 | 336 |
| Dec 08, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| Dec 07, 2023 | 17.90 | 18.10 | 17.90 | 18.00 | 18.00 | 7,347 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.