Agilyx ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	21.70	22.00	20.80	22.00	22.00	1.85%	33,455
Jun 3, 2026	21.80	22.10	21.50	21.60	21.60	-1.82%	6,818
Jun 2, 2026	22.10	22.10	21.50	22.00	22.00	-1.35%	25,401
Jun 1, 2026	22.50	22.90	21.80	22.30	22.30	-0.89%	33,110
May 29, 2026	22.30	22.60	21.80	22.50	22.50	-	45,274
May 28, 2026	22.30	22.50	21.30	22.50	22.50	-	79,349
May 27, 2026	22.00	22.90	21.70	22.50	22.50	-	78,783
May 26, 2026	22.80	22.80	22.10	22.50	22.50	0.45%	22,701
May 22, 2026	21.60	23.00	21.60	22.40	22.40	7.69%	52,097
May 21, 2026	23.00	23.00	20.80	20.80	20.80	-9.96%	18,919
May 20, 2026	22.30	23.10	22.30	23.10	23.10	1.76%	34,308
May 19, 2026	22.80	22.80	21.90	22.70	22.70	1.34%	28,669
May 18, 2026	22.50	22.50	22.00	22.40	22.40	0.45%	33,146
May 15, 2026	21.20	22.70	21.20	22.30	22.30	2.76%	21,443
May 13, 2026	22.30	22.30	21.60	21.70	21.70	-1.36%	13,168
May 12, 2026	22.90	22.90	22.00	22.00	22.00	-1.79%	8,453
May 11, 2026	22.50	22.80	22.40	22.40	22.40	-1.32%	8,648
May 8, 2026	22.80	22.80	22.60	22.70	22.70	-	4,889
May 7, 2026	22.70	23.00	22.70	22.70	22.70	-1.30%	4,672
May 6, 2026	22.50	23.00	22.30	23.00	23.00	1.32%	48,610
May 5, 2026	22.50	23.70	22.50	22.70	22.70	-	41,270
May 4, 2026	21.80	22.70	21.80	22.70	22.70	4.61%	11,506
Apr 30, 2026	21.50	21.70	20.60	21.70	21.70	-	217,580
Apr 29, 2026	21.40	22.20	21.30	21.70	21.70	1.40%	39,722
Apr 28, 2026	20.10	21.70	20.10	21.40	21.40	3.38%	220,234
Apr 27, 2026	20.30	20.90	19.80	20.70	20.70	1.97%	54,021
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