Agilyx ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	19.70	20.70	19.30	20.30	20.30	3.05%	41,508
Apr 23, 2026	19.20	20.10	19.05	19.70	19.70	3.68%	52,726
Apr 22, 2026	19.00	19.25	18.40	19.00	19.00	3.26%	57,684
Apr 21, 2026	17.50	19.25	17.50	18.40	18.40	5.75%	26,911
Apr 20, 2026	16.50	17.40	16.50	17.40	17.40	3.88%	27,757
Apr 17, 2026	16.55	17.00	16.30	16.75	16.75	0.30%	65,796
Apr 16, 2026	16.60	16.70	16.15	16.70	16.70	-0.60%	31,015
Apr 15, 2026	16.75	16.80	16.30	16.80	16.80	0.30%	23,550
Apr 14, 2026	16.85	16.85	16.65	16.75	16.75	-0.30%	10,656
Apr 13, 2026	16.70	16.90	16.40	16.80	16.80	-0.59%	22,980
Apr 10, 2026	16.80	17.75	16.15	16.90	16.90	0.30%	83,253
Apr 9, 2026	16.25	17.00	16.25	16.85	16.85	2.74%	158,507
Apr 8, 2026	16.30	16.40	16.25	16.40	16.40	0.61%	3,898
Apr 7, 2026	16.00	16.30	15.80	16.30	16.30	0.74%	27,349
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