Agat Ejendomme Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	0.81	0.84	0.81	0.82	0.82	-0.61%	52,839
Oct 22, 2026	0.81	0.83	0.80	0.83	0.83	1.85%	85,407
Oct 21, 2026	0.82	0.83	0.80	0.81	0.81	1.25%	93,760
Oct 20, 2026	0.83	0.83	0.78	0.80	0.80	-2.44%	43,884
Oct 19, 2026	0.77	0.82	0.77	0.82	0.82	6.49%	4,613
Oct 16, 2026	0.79	0.81	0.77	0.77	0.77	-1.91%	60,739
Oct 15, 2026	0.80	0.80	0.79	0.79	0.79	-	2,317
Oct 14, 2026	0.79	0.79	0.79	0.79	0.79	-3.68%	33
Oct 13, 2026	0.83	0.83	0.80	0.82	0.82	-	76,441
Oct 12, 2026	0.81	0.83	0.81	0.82	0.82	-0.61%	22,033
Oct 9, 2026	0.82	0.82	0.81	0.82	0.82	0.61%	141,469
Oct 8, 2026	0.81	0.82	0.81	0.82	0.82	0.62%	24,195
Oct 7, 2026	0.81	0.82	0.81	0.81	0.81	-	956,300
Oct 6, 2026	0.84	0.84	0.81	0.81	0.81	-2.99%	316,061
Oct 5, 2026	0.82	0.84	0.82	0.84	0.84	-	18,144
Oct 2, 2026	0.82	0.84	0.82	0.84	0.84	-0.60%	47,016
Oct 1, 2026	0.82	0.84	0.82	0.84	0.84	-	659,858
Sep 30, 2026	0.82	0.86	0.81	0.84	0.84	4.35%	1,899,957
Sep 29, 2026	0.80	0.81	0.79	0.81	0.81	-1.83%	41,070
Sep 28, 2026	0.89	0.89	0.78	0.82	0.82	-7.34%	2,762,434
Sep 25, 2026	0.90	0.91	0.89	0.89	0.89	1.72%	130,436
Sep 24, 2026	0.85	0.87	0.85	0.87	0.87	2.96%	138,719
Sep 23, 2026	0.77	0.90	0.77	0.85	0.85	6.96%	742,331
Sep 22, 2026	0.80	0.82	0.79	0.79	0.79	-	108,057
Sep 21, 2026	0.83	0.86	0.79	0.79	0.79	1.28%	92,366
Sep 18, 2026	0.81	0.81	0.78	0.78	0.78	-3.70%	50,766
Sep 17, 2026	0.79	0.81	0.77	0.81	0.81	7.28%	80,339
Sep 16, 2026	0.80	0.82	0.75	0.76	0.76	-5.63%	377,854
Sep 15, 2026	0.82	0.86	0.80	0.80	0.80	-2.44%	46,199
Sep 14, 2026	0.83	0.85	0.80	0.82	0.82	-	80,050
Sep 11, 2026	0.81	0.82	0.78	0.82	0.82	1.86%	60,274
Sep 10, 2026	0.82	0.83	0.80	0.81	0.81	-8.00%	143,815
Sep 9, 2026	0.91	0.91	0.82	0.88	0.88	5.42%	38,043
Sep 8, 2026	0.91	0.91	0.80	0.83	0.83	-8.79%	37,988
Sep 7, 2026	0.90	0.91	0.83	0.91	0.91	1.68%	140,046
Sep 4, 2026	0.79	0.90	0.78	0.90	0.90	13.29%	141,339
Sep 3, 2026	0.85	0.85	0.77	0.79	0.79	-11.73%	127,903
Sep 2, 2026	1.00	1.05	0.95	1.00	0.90	-1.96%	320,785
Sep 1, 2026	1.12	1.12	1.02	1.02	0.91	-6.42%	296,059
Aug 31, 2026	1.12	1.13	1.09	1.09	0.98	-0.91%	279,660
Aug 28, 2026	1.10	1.10	1.10	1.10	0.98	-1.79%	4,617
Aug 27, 2026	1.10	1.12	1.09	1.12	1.00	-0.88%	6,532
Aug 26, 2026	1.12	1.13	1.12	1.13	1.01	-	2,971
Aug 25, 2026	1.10	1.13	1.10	1.13	1.01	0.89%	54,669
Aug 24, 2026	1.12	1.12	1.11	1.12	1.00	0.90%	149,889
Aug 21, 2026	1.12	1.12	1.09	1.11	0.99	1.83%	105,919
Aug 20, 2026	1.10	1.10	1.09	1.09	0.98	-3.54%	7,583
Aug 19, 2026	1.10	1.13	1.10	1.13	1.01	-0.88%	5,787
Aug 18, 2026	1.12	1.14	1.10	1.14	1.02	1.79%	127,248
Aug 17, 2026	1.11	1.12	1.07	1.12	1.00	0.90%	10,084