Agilyx ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	12.98	13.50	12.98	13.40	13.40	3.08%	32,170
Mar 12, 2026	13.00	13.00	12.98	13.00	13.00	0.15%	21,318
Mar 11, 2026	13.50	13.50	12.98	12.98	12.98	-3.85%	59,601
Mar 10, 2026	13.08	13.50	13.08	13.50	13.50	3.53%	16,086
Mar 9, 2026	12.70	13.04	12.70	13.04	13.04	-	17,588
Mar 6, 2026	13.48	13.64	13.00	13.04	13.04	-4.40%	50,439
Mar 5, 2026	13.74	13.74	13.18	13.64	13.64	1.34%	27,811
Mar 4, 2026	12.30	13.50	12.30	13.46	13.46	10.15%	82,065
Mar 3, 2026	13.10	13.34	12.22	12.22	12.22	-7.42%	138,928
Mar 2, 2026	14.90	14.90	12.52	13.20	13.20	-11.41%	188,294
Feb 27, 2026	14.70	14.90	14.50	14.90	14.90	1.50%	79,970
Feb 26, 2026	14.66	14.68	14.24	14.68	14.68	0.55%	73,535
Feb 25, 2026	14.44	14.62	14.30	14.60	14.60	0.69%	50,577
Feb 24, 2026	14.22	14.54	14.22	14.50	14.50	2.11%	56,604
Feb 23, 2026	14.20	14.20	13.80	14.20	14.20	1.00%	57,851
Feb 20, 2026	13.28	14.40	13.28	14.06	14.06	5.08%	53,421
Feb 19, 2026	13.50	13.50	13.38	13.38	13.38	0.30%	24,802
Feb 18, 2026	13.50	13.50	13.04	13.34	13.34	-	74,225
Feb 17, 2026	13.00	13.48	12.72	13.34	13.34	2.62%	130,228
Feb 16, 2026	13.20	13.20	12.74	13.00	13.00	-	109,129
Feb 13, 2026	13.40	13.40	11.86	13.00	13.00	-3.70%	237,111
Feb 12, 2026	12.34	13.50	12.02	13.50	13.50	8.00%	205,483
Feb 11, 2026	12.96	14.00	12.50	12.50	12.50	-0.95%	165,384
Feb 10, 2026	14.40	14.40	12.40	12.62	12.62	-11.13%	187,360
Feb 9, 2026	15.60	15.76	14.16	14.20	14.20	-11.25%	219,586
Feb 6, 2026	15.40	17.54	15.40	16.00	16.00	4.17%	243,198
Feb 5, 2026	15.30	15.38	14.50	15.36	15.36	-1.79%	112,677
Feb 4, 2026	16.00	16.00	14.40	15.64	15.64	-2.13%	160,196
Feb 3, 2026	14.98	17.00	12.18	15.98	15.98	-25.15%	785,507
Feb 2, 2026	21.30	21.35	20.65	21.35	21.35	-0.70%	29,766
Jan 30, 2026	21.10	21.55	21.10	21.50	21.50	-	87,018
Jan 29, 2026	21.00	21.50	20.90	21.50	21.50	1.42%	62,573
Jan 28, 2026	21.15	21.35	20.70	21.20	21.20	1.19%	28,867
Jan 27, 2026	20.70	21.15	20.70	20.95	20.95	1.21%	40,173
Jan 26, 2026	20.45	21.10	20.20	20.70	20.70	0.98%	27,897
Jan 23, 2026	20.05	20.55	19.92	20.50	20.50	0.99%	70,618
Jan 22, 2026	20.40	20.45	19.80	20.30	20.30	-1.46%	70,772
Jan 21, 2026	21.10	21.10	20.40	20.60	20.60	-3.74%	106,113
Jan 20, 2026	21.00	21.40	20.30	21.40	21.40	0.23%	44,501
Jan 19, 2026	22.00	22.00	19.52	21.35	21.35	-2.73%	207,874
Jan 16, 2026	22.60	22.75	21.80	21.95	21.95	-3.30%	102,387
Jan 15, 2026	22.55	22.75	22.10	22.70	22.70	-0.44%	64,492
Jan 14, 2026	23.60	23.60	22.45	22.80	22.80	-3.39%	75,377
Jan 13, 2026	24.00	24.05	23.00	23.60	23.60	-3.28%	95,302
Jan 12, 2026	24.80	24.80	22.50	24.40	24.40	-2.40%	201,086
Jan 9, 2026	24.70	25.00	24.60	25.00	25.00	-	6,922
Jan 8, 2026	24.70	25.00	24.70	25.00	25.00	1.42%	6,533
Jan 7, 2026	25.05	25.30	24.65	24.65	24.65	-3.33%	21,001
Jan 6, 2026	25.35	25.50	24.60	25.50	25.50	-	21,655
Jan 5, 2026	25.60	25.60	25.05	25.50	25.50	-0.39%	37,464