AGF A/S (AGF-B.CO)

Copenhagen - Copenhagen Real Time Price. Currency in DKK

0.5320

-0.0220

(-3.97%)

At close: 04:43PM CET

Advertisement

Time Period:

Jan 31, 2022 - Jan 31, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in DKKDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 31, 2023	-	-	-	-	-	-
Jan 30, 2023	-	-	-	-	-	-
Jan 27, 2023	0.5360	0.5540	0.5340	0.5540	0.5540	30,921
Jan 26, 2023	0.5400	0.5500	0.5340	0.5500	0.5500	23,368
Jan 25, 2023	0.5340	0.5540	0.5340	0.5540	0.5540	3,829
Jan 24, 2023	0.5560	0.5560	0.5340	0.5340	0.5340	54,660
Jan 23, 2023	0.5560	0.5560	0.5400	0.5560	0.5560	54,871
Jan 20, 2023	0.5560	0.5580	0.5400	0.5580	0.5580	15,139
Jan 19, 2023	0.5500	0.5580	0.5500	0.5500	0.5500	32,705
Jan 18, 2023	0.5500	0.5580	0.5500	0.5500	0.5500	13,630
Jan 17, 2023	0.5580	0.5580	0.5500	0.5500	0.5500	52,310
Jan 16, 2023	0.5560	0.5580	0.5500	0.5500	0.5500	6,933
Jan 13, 2023	0.5500	0.5580	0.5500	0.5560	0.5560	325,759
Jan 12, 2023	0.5540	0.5580	0.5500	0.5580	0.5580	12,088
Jan 11, 2023	0.5500	0.5540	0.5500	0.5500	0.5500	502,377
Jan 10, 2023	0.5580	0.5580	0.5500	0.5520	0.5520	13,639
Jan 09, 2023	0.5500	0.5520	0.5500	0.5520	0.5520	60,449
Jan 06, 2023	0.5600	0.5600	0.5500	0.5520	0.5520	26,782
Jan 05, 2023	0.5520	0.5520	0.5500	0.5500	0.5500	1,870
Jan 04, 2023	0.5520	0.5580	0.5520	0.5580	0.5580	21,187
Jan 03, 2023	0.5600	0.5600	0.5500	0.5500	0.5500	38,249
Jan 02, 2023	0.5500	0.5600	0.5500	0.5520	0.5520	81,407
Dec 30, 2022	0.5520	0.5600	0.5500	0.5580	0.5580	572,200
Dec 29, 2022	0.5520	0.5580	0.5520	0.5540	0.5540	47,825
Dec 28, 2022	0.5500	0.5580	0.5500	0.5580	0.5580	15,770
Dec 27, 2022	0.5500	0.5580	0.5500	0.5580	0.5580	411,497
Dec 23, 2022	0.5560	0.5580	0.5520	0.5580	0.5580	202,273
Dec 22, 2022	0.5560	0.5580	0.5560	0.5560	0.5560	89,280
Dec 21, 2022	0.5560	0.5580	0.5560	0.5560	0.5560	16,102
Dec 20, 2022	0.5560	0.5560	0.5500	0.5560	0.5560	44,053
Dec 19, 2022	0.5500	0.5500	0.5500	0.5500	0.5500	1,000
Dec 16, 2022	0.5500	0.5580	0.5500	0.5500	0.5500	51,804
Dec 15, 2022	0.5580	0.5580	0.5500	0.5500	0.5500	9,793
Dec 14, 2022	0.5340	0.5500	0.5220	0.5500	0.5500	1,040,000
Dec 13, 2022	0.5220	0.5340	0.5220	0.5340	0.5340	3,660
Dec 12, 2022	0.5300	0.5300	0.5220	0.5220	0.5220	104,641
Dec 09, 2022	0.5260	0.5420	0.5260	0.5300	0.5300	82,331
Dec 08, 2022	0.5260	0.5260	0.5260	0.5260	0.5260	2,800
Dec 07, 2022	0.5480	0.5480	0.5260	0.5260	0.5260	24,471
Dec 06, 2022	0.5320	0.5500	0.5240	0.5240	0.5240	286,802
Dec 05, 2022	0.5300	0.5500	0.5300	0.5340	0.5340	1,093,505
Dec 02, 2022	0.5380	0.5400	0.5380	0.5400	0.5400	6,303
Dec 01, 2022	0.5480	0.5500	0.5340	0.5500	0.5500	19,473
Nov 30, 2022	0.5220	0.5480	0.5220	0.5460	0.5460	202,419
Nov 29, 2022	0.5300	0.5400	0.5300	0.5400	0.5400	13,347
Nov 28, 2022	0.5240	0.5400	0.5240	0.5400	0.5400	104,764
Nov 25, 2022	0.5200	0.5480	0.5200	0.5220	0.5220	6,864
Nov 24, 2022	0.5260	0.5260	0.5260	0.5260	0.5260	9
Nov 23, 2022	0.5400	0.5480	0.5200	0.5480	0.5480	121,517
Nov 22, 2022	0.5060	0.5600	0.5060	0.5500	0.5500	357,365
Nov 21, 2022	0.5280	0.5300	0.5080	0.5300	0.5300	18,963
Nov 18, 2022	0.5080	0.5300	0.5040	0.5300	0.5300	12,706
Nov 17, 2022	0.5040	0.5300	0.5040	0.5300	0.5300	48,009
Nov 16, 2022	0.5300	0.5300	0.5040	0.5280	0.5280	16,890
Nov 15, 2022	0.5060	0.5540	0.5040	0.5040	0.5040	148,850
Nov 14, 2022	0.5040	0.5100	0.5040	0.5100	0.5100	15,700
Nov 11, 2022	0.5000	0.5340	0.4950	0.5200	0.5200	213,282
Nov 10, 2022	0.5180	0.5540	0.5160	0.5300	0.5300	22,220
Nov 09, 2022	0.5220	0.5560	0.5220	0.5560	0.5560	9,018
Nov 08, 2022	0.5600	0.5600	0.5180	0.5220	0.5220	68,518
Nov 07, 2022	0.5400	0.5680	0.5100	0.5680	0.5680	58,649
Nov 04, 2022	0.5400	0.5400	0.5160	0.5380	0.5380	55,365
Nov 03, 2022	0.5380	0.5380	0.5100	0.5100	0.5100	12,359
Nov 02, 2022	0.5380	0.5380	0.5200	0.5380	0.5380	1,653
Nov 01, 2022	0.5320	0.5380	0.5040	0.5200	0.5200	140,874
Oct 31, 2022	0.5060	0.5240	0.5040	0.5040	0.5040	128,658
Oct 28, 2022	0.5000	0.5080	0.4950	0.5020	0.5020	7,280,767
Oct 27, 2022	0.5040	0.5100	0.4830	0.5100	0.5100	62,510
Oct 26, 2022	0.4700	0.5080	0.4700	0.4860	0.4860	88,016
Oct 25, 2022	0.5000	0.5100	0.4700	0.5100	0.5100	111,170
Oct 24, 2022	0.5020	0.5220	0.5000	0.5000	0.5000	17,762
Oct 21, 2022	0.5400	0.5400	0.5000	0.5020	0.5020	293,168
Oct 20, 2022	0.5380	0.5380	0.5100	0.5160	0.5160	73,931
Oct 19, 2022	0.5020	0.5280	0.5020	0.5060	0.5060	4,995
Oct 18, 2022	0.5140	0.5400	0.5100	0.5400	0.5400	12,981
Oct 17, 2022	0.5140	0.5140	0.5140	0.5140	0.5140	1,082
Oct 14, 2022	0.5220	0.5400	0.5000	0.5160	0.5160	375,950
Oct 13, 2022	0.5220	0.5400	0.5220	0.5220	0.5220	58,100
Oct 12, 2022	0.5300	0.5300	0.4970	0.5200	0.5200	80,813
Oct 11, 2022	0.5660	0.5660	0.5100	0.5300	0.5300	18,651
Oct 10, 2022	0.5680	0.5680	0.5660	0.5660	0.5660	18,526
Oct 07, 2022	0.5160	0.5660	0.5160	0.5660	0.5660	2,110
Oct 06, 2022	0.5680	0.5700	0.5660	0.5700	0.5700	12,365
Oct 05, 2022	0.4930	0.5860	0.4930	0.5700	0.5700	21,048
Oct 04, 2022	0.5000	0.5320	0.4510	0.5200	0.5200	362,332
Oct 03, 2022	0.5200	0.5200	0.3510	0.5000	0.5000	407,323
Sep 30, 2022	0.5140	0.5500	0.5140	0.5200	0.5200	21,973
Sep 29, 2022	0.5120	0.5500	0.5100	0.5500	0.5500	94,085
Sep 28, 2022	0.5020	0.5500	0.5020	0.5120	0.5120	11,178
Sep 27, 2022	0.5500	0.5500	0.5400	0.5400	0.5400	283,993
Sep 26, 2022	0.5600	0.5880	0.5500	0.5500	0.5500	13,400
Sep 23, 2022	0.5900	0.5900	0.5600	0.5600	0.5600	50,664
Sep 22, 2022	0.6000	0.6000	0.5700	0.5700	0.5700	102,908
Sep 21, 2022	0.5820	0.6100	0.5820	0.6000	0.6000	34,181
Sep 20, 2022	0.5800	0.6100	0.5800	0.6100	0.6100	198,308
Sep 19, 2022	0.5820	0.6000	0.5800	0.5980	0.5980	400,185
Sep 16, 2022	0.5800	0.5960	0.5800	0.5940	0.5940	91,572
Sep 15, 2022	0.5960	0.5960	0.5800	0.5800	0.5800	3,355
Sep 14, 2022	0.5960	0.5960	0.5820	0.5960	0.5960	613
Sep 13, 2022	0.5820	0.5960	0.5800	0.5960	0.5960	429,244
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,017.77-52.79(-1.30%)

Dow 3033,717.09-260.99(-0.77%)

Nasdaq11,393.81-227.90(-1.96%)

Russell 20001,885.72-25.74(-1.35%)

Crude Oil77.81-1.87(-2.35%)

Gold1,939.00-6.60(-0.34%)

AGF A/S (AGF-B.CO)

S&P 500
4,017.77
-52.79(-1.30%)

Dow 30
33,717.09
-260.99(-0.77%)

Nasdaq
11,393.81
-227.90(-1.96%)

Russell 2000
1,885.72
-25.74(-1.35%)

Crude Oil
77.81
-1.87(-2.35%)

Gold
1,939.00
-6.60(-0.34%)