Agilyx ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	19.05	19.05	19.00	19.00	19.00	-	6,124
Aug 3, 2026	19.20	19.20	18.80	19.00	19.00	-0.52%	15,159
Jul 31, 2026	18.90	19.30	18.90	19.10	19.10	-	23,588
Jul 30, 2026	19.30	19.35	19.10	19.10	19.10	-0.52%	13,186
Jul 29, 2026	18.90	19.20	18.90	19.20	19.20	1.86%	12,153
Jul 28, 2026	18.70	19.10	18.55	18.85	18.85	0.80%	14,771
Jul 27, 2026	18.60	18.70	18.50	18.70	18.70	0.54%	3,001
Jul 24, 2026	18.50	18.60	18.50	18.60	18.60	1.09%	5,007
Jul 23, 2026	18.00	18.55	18.00	18.40	18.40	1.94%	10,760
Jul 22, 2026	18.30	18.30	18.05	18.05	18.05	-2.43%	3,808
Jul 21, 2026	18.20	18.50	18.15	18.50	18.50	1.65%	13,838
Jul 20, 2026	17.00	18.45	17.00	18.20	18.20	7.69%	35,955
Jul 17, 2026	16.40	17.10	16.30	16.90	16.90	2.42%	40,519
Jul 16, 2026	16.50	16.55	15.85	16.50	16.50	0.92%	68,771
Jul 15, 2026	17.00	17.00	16.00	16.35	16.35	-5.22%	72,855
Jul 14, 2026	17.80	17.85	16.95	17.25	17.25	-4.17%	49,535
Jul 13, 2026	18.65	18.65	17.60	18.00	18.00	-2.44%	39,044
Jul 10, 2026	19.05	19.05	18.45	18.45	18.45	-4.40%	39,282
Jul 9, 2026	19.50	19.50	18.45	19.30	19.30	-1.03%	66,234
Jul 8, 2026	20.40	20.40	18.95	19.50	19.50	-5.80%	45,516
Jul 7, 2026	20.80	21.00	20.20	20.70	20.70	-1.90%	38,043
Jul 6, 2026	21.20	21.30	20.80	21.10	21.10	-2.76%	44,294
Jul 3, 2026	20.80	21.70	20.80	21.70	21.70	3.33%	15,177
Jul 2, 2026	21.80	21.80	20.90	21.00	21.00	-4.55%	34,000
Jul 1, 2026	22.20	22.20	21.50	22.00	22.00	-1.79%	32,581
Jun 30, 2026	22.00	22.40	22.00	22.40	22.40	0.45%	71,713
Jun 29, 2026	22.10	22.30	21.80	22.30	22.30	-	74,245
Jun 26, 2026	21.60	22.30	21.60	22.30	22.30	2.29%	18,327
Jun 25, 2026	21.20	22.10	21.20	21.80	21.80	1.40%	76,361
Jun 24, 2026	21.50	21.80	21.00	21.50	21.50	-0.46%	65,254
Jun 23, 2026	21.00	21.70	20.80	21.60	21.60	0.47%	36,199
Jun 22, 2026	21.30	21.50	21.30	21.50	21.50	0.94%	4,445
Jun 19, 2026	20.80	21.30	20.70	21.30	21.30	0.47%	20,864
Jun 18, 2026	21.00	21.20	20.80	21.20	21.20	0.47%	15,819
Jun 17, 2026	20.90	21.40	20.50	21.10	21.10	0.96%	22,835
Jun 16, 2026	21.00	21.20	20.90	20.90	20.90	-2.34%	2,124
Jun 15, 2026	21.50	21.80	21.00	21.40	21.40	-0.47%	46,070
Jun 12, 2026	21.70	22.40	21.20	21.50	21.50	-0.92%	41,570
Jun 11, 2026	22.00	22.20	21.60	21.70	21.70	-0.46%	34,905
Jun 10, 2026	22.20	22.20	21.70	21.80	21.80	-1.36%	6,769
Jun 9, 2026	21.80	23.20	21.30	22.10	22.10	0.45%	194,081
Jun 8, 2026	22.10	22.40	21.60	22.00	22.00	-0.90%	22,852
Jun 5, 2026	21.70	22.20	21.70	22.20	22.20	0.91%	6,436
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