Agilyx ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	15.40	16.18	15.40	16.18	16.18	4.39%	37,665
Mar 31, 2026	15.40	15.56	15.28	15.50	15.50	-	110,028
Mar 30, 2026	15.26	15.50	14.88	15.50	15.50	-	83,827
Mar 27, 2026	15.50	15.50	14.96	15.50	15.50	1.31%	39,977
Mar 26, 2026	15.00	15.30	14.86	15.30	15.30	1.32%	17,614
Mar 25, 2026	15.60	15.60	14.84	15.10	15.10	-2.83%	124,300
Mar 24, 2026	14.50	15.54	14.40	15.54	15.54	6.58%	182,433
Mar 23, 2026	13.72	14.76	13.48	14.58	14.58	8.00%	60,682
Mar 20, 2026	12.54	13.50	12.54	13.50	13.50	8.87%	57,689
Mar 19, 2026	11.90	12.50	11.80	12.40	12.40	2.65%	101,131
Mar 18, 2026	12.60	12.92	11.92	12.08	12.08	-4.88%	163,634
Mar 17, 2026	12.80	12.84	12.32	12.70	12.70	-2.91%	61,174
Mar 16, 2026	13.40	13.50	12.88	13.08	13.08	-2.39%	35,857
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