AGF A/S (CPH:AGF.B)
Denmark
· Delayed Price · Currency is DKK 1.195
0.00 (0.00%)
At close: Mar 6, 2026
AGF A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.20 | 1.20 | 1.16 | 1.20 | 1.20 | - | 53,449 |
| Mar 5, 2026 | 1.20 | 1.20 | 1.16 | 1.20 | 1.20 | - | 27,685 |
| Mar 4, 2026 | 1.19 | 1.20 | 1.16 | 1.20 | 1.20 | 3.46% | 122,105 |
| Mar 3, 2026 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | -3.75% | 64,261 |
| Mar 2, 2026 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | 2.56% | 268,096 |
| Feb 27, 2026 | 1.17 | 1.20 | 1.17 | 1.17 | 1.17 | -1.68% | 120,623 |
| Feb 26, 2026 | 1.18 | 1.22 | 1.17 | 1.19 | 1.19 | -1.65% | 32,122 |
| Feb 25, 2026 | 1.19 | 1.23 | 1.16 | 1.21 | 1.21 | 2.11% | 428,310 |
| Feb 24, 2026 | 1.19 | 1.19 | 1.17 | 1.19 | 1.19 | 1.28% | 24,087 |
| Feb 23, 2026 | 1.20 | 1.20 | 1.16 | 1.17 | 1.17 | -0.43% | 183,998 |
| Feb 20, 2026 | 1.19 | 1.20 | 1.17 | 1.18 | 1.18 | -1.26% | 99,161 |
| Feb 19, 2026 | 1.16 | 1.20 | 1.16 | 1.19 | 1.19 | -0.83% | 86,474 |
| Feb 18, 2026 | 1.11 | 1.20 | 1.09 | 1.20 | 1.20 | 6.19% | 692,590 |
| Feb 17, 2026 | 1.07 | 1.14 | 1.06 | 1.13 | 1.13 | 4.63% | 282,801 |
| Feb 16, 2026 | 1.19 | 1.19 | 1.07 | 1.08 | 1.08 | -9.24% | 447,440 |
| Feb 13, 2026 | 1.20 | 1.20 | 1.07 | 1.19 | 1.19 | 2.59% | 160,622 |
| Feb 12, 2026 | 1.20 | 1.20 | 1.12 | 1.16 | 1.16 | -3.33% | 465,488 |
| Feb 11, 2026 | 1.20 | 1.20 | 1.14 | 1.20 | 1.20 | - | 154,189 |
| Feb 10, 2026 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | 0.42% | 322,198 |
| Feb 9, 2026 | 1.18 | 1.20 | 1.13 | 1.20 | 1.20 | 3.02% | 434,562 |
| Feb 6, 2026 | 1.08 | 1.20 | 1.06 | 1.16 | 1.16 | 3.57% | 409,052 |
| Feb 5, 2026 | 1.10 | 1.12 | 1.05 | 1.12 | 1.12 | 4.19% | 170,181 |
| Feb 4, 2026 | 1.05 | 1.08 | 1.04 | 1.08 | 1.08 | 2.87% | 282,957 |
| Feb 3, 2026 | 1.05 | 1.05 | 1.02 | 1.05 | 1.05 | - | 72,882 |
| Feb 2, 2026 | 1.05 | 1.05 | 1.01 | 1.05 | 1.05 | - | 182,127 |
| Jan 30, 2026 | 1.03 | 1.10 | 1.02 | 1.05 | 1.05 | 1.46% | 353,647 |
| Jan 29, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 3.00% | 102,268 |
| Jan 28, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.96% | 58,301 |
| Jan 27, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 0.99% | 129,117 |
| Jan 26, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 94,663 |
| Jan 23, 2026 | 1.02 | 1.04 | 1.01 | 1.02 | 1.02 | - | 114,708 |
| Jan 22, 2026 | 1.01 | 1.06 | 1.00 | 1.02 | 1.02 | 0.99% | 353,389 |
| Jan 21, 2026 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | -3.81% | 215,841 |
| Jan 20, 2026 | 1.02 | 1.07 | 1.00 | 1.05 | 1.05 | 3.45% | 197,656 |
| Jan 19, 2026 | 0.99 | 1.05 | 0.99 | 1.02 | 1.02 | - | 219,893 |
| Jan 16, 2026 | 0.99 | 1.03 | 0.97 | 1.02 | 1.02 | 2.11% | 303,966 |
| Jan 15, 2026 | 1.01 | 1.05 | 0.97 | 0.99 | 0.99 | -1.09% | 421,557 |
| Jan 14, 2026 | 1.01 | 1.01 | 0.99 | 1.01 | 1.01 | 0.70% | 221,542 |
| Jan 13, 2026 | 0.99 | 1.07 | 0.98 | 1.00 | 1.00 | 2.67% | 499,227 |
| Jan 12, 2026 | 0.98 | 0.99 | 0.97 | 0.97 | 0.97 | -1.22% | 79,255 |
| Jan 9, 2026 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | 1.03% | 243,415 |
| Jan 8, 2026 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -0.81% | 93,360 |
| Jan 7, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 0.82% | 142,340 |
| Jan 6, 2026 | 0.96 | 0.98 | 0.95 | 0.97 | 0.97 | 3.62% | 519,092 |
| Jan 5, 2026 | 0.95 | 0.99 | 0.91 | 0.94 | 0.94 | -1.05% | 430,125 |
| Jan 2, 2026 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 3.26% | 97,881 |
| Dec 30, 2025 | 0.94 | 0.95 | 0.92 | 0.92 | 0.92 | -2.13% | 146,272 |
| Dec 29, 2025 | 0.93 | 0.94 | 0.92 | 0.94 | 0.94 | 0.43% | 149,156 |
| Dec 23, 2025 | 0.94 | 0.94 | 0.91 | 0.94 | 0.94 | -0.21% | 102,501 |
| Dec 22, 2025 | 0.94 | 0.94 | 0.91 | 0.94 | 0.94 | -0.42% | 80,897 |
| Dec 19, 2025 | 0.94 | 0.95 | 0.93 | 0.94 | 0.94 | 0.64% | 110,901 |
| Dec 18, 2025 | 0.94 | 0.94 | 0.91 | 0.94 | 0.94 | -0.43% | 201,785 |
| Dec 17, 2025 | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | 1.95% | 64,410 |
| Dec 16, 2025 | 0.95 | 0.95 | 0.89 | 0.92 | 0.92 | -2.74% | 108,874 |
| Dec 15, 2025 | 0.95 | 0.96 | 0.91 | 0.95 | 0.95 | 0.85% | 383,329 |
| Dec 12, 2025 | 0.94 | 0.95 | 0.93 | 0.94 | 0.94 | - | 250,267 |
| Dec 11, 2025 | 0.95 | 0.95 | 0.93 | 0.94 | 0.94 | -0.21% | 102,333 |
| Dec 10, 2025 | 0.94 | 0.95 | 0.93 | 0.94 | 0.94 | 0.21% | 155,158 |
| Dec 9, 2025 | 0.93 | 0.94 | 0.90 | 0.94 | 0.94 | 2.62% | 277,595 |
| Dec 8, 2025 | 0.90 | 0.93 | 0.90 | 0.92 | 0.92 | 3.62% | 423,455 |
| Dec 5, 2025 | 0.89 | 0.90 | 0.86 | 0.88 | 0.88 | -1.56% | 107,056 |
| Dec 4, 2025 | 0.90 | 0.91 | 0.88 | 0.90 | 0.90 | - | 235,656 |
| Dec 3, 2025 | 0.90 | 0.90 | 0.88 | 0.90 | 0.90 | 1.13% | 45,357 |
| Dec 2, 2025 | 0.90 | 0.91 | 0.88 | 0.89 | 0.89 | -1.33% | 63,670 |
| Dec 1, 2025 | 0.87 | 0.95 | 0.85 | 0.90 | 0.90 | 5.88% | 733,074 |
| Nov 28, 2025 | 0.86 | 0.86 | 0.84 | 0.85 | 0.85 | -0.23% | 105,277 |
| Nov 27, 2025 | 0.88 | 0.88 | 0.85 | 0.85 | 0.85 | -1.16% | 32,792 |
| Nov 26, 2025 | 0.86 | 0.89 | 0.85 | 0.86 | 0.86 | 0.23% | 184,663 |
| Nov 25, 2025 | 0.86 | 0.87 | 0.85 | 0.86 | 0.86 | 1.18% | 32,813 |
| Nov 24, 2025 | 0.88 | 0.90 | 0.85 | 0.85 | 0.85 | 0.47% | 208,259 |
| Nov 21, 2025 | 0.85 | 0.85 | 0.82 | 0.85 | 0.85 | - | 36,515 |
| Nov 20, 2025 | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | 1.20% | 42,139 |
| Nov 19, 2025 | 0.84 | 0.85 | 0.82 | 0.84 | 0.84 | -2.11% | 50,305 |
| Nov 18, 2025 | 0.84 | 0.86 | 0.84 | 0.85 | 0.85 | 1.67% | 88,953 |
| Nov 17, 2025 | 0.86 | 0.86 | 0.84 | 0.84 | 0.84 | -3.23% | 161,645 |
| Nov 14, 2025 | 0.86 | 0.87 | 0.85 | 0.87 | 0.87 | 0.93% | 23,638 |
| Nov 13, 2025 | 0.88 | 0.88 | 0.85 | 0.86 | 0.86 | -1.38% | 21,770 |
| Nov 12, 2025 | 0.86 | 0.87 | 0.85 | 0.87 | 0.87 | 2.59% | 12,443 |
| Nov 11, 2025 | 0.85 | 0.92 | 0.85 | 0.85 | 0.85 | -1.62% | 190,439 |
| Nov 10, 2025 | 0.90 | 0.90 | 0.83 | 0.86 | 0.86 | -5.47% | 205,173 |
| Nov 7, 2025 | 0.92 | 0.92 | 0.89 | 0.91 | 0.91 | - | 21,798 |
| Nov 6, 2025 | 0.92 | 0.94 | 0.89 | 0.91 | 0.91 | 0.88% | 150,511 |
| Nov 5, 2025 | 0.90 | 0.95 | 0.90 | 0.91 | 0.91 | 0.44% | 37,087 |
| Nov 4, 2025 | 0.93 | 0.99 | 0.90 | 0.90 | 0.90 | -0.66% | 298,913 |
| Nov 3, 2025 | 0.90 | 0.91 | 0.85 | 0.91 | 0.91 | 0.89% | 234,778 |
| Oct 31, 2025 | 0.91 | 0.91 | 0.87 | 0.90 | 0.90 | 0.45% | 128,914 |
| Oct 30, 2025 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | -1.97% | 133,510 |
| Oct 29, 2025 | 0.92 | 0.92 | 0.88 | 0.91 | 0.91 | 2.93% | 127,380 |
| Oct 28, 2025 | 0.90 | 0.90 | 0.88 | 0.89 | 0.89 | -1.33% | 59,828 |
| Oct 27, 2025 | 0.89 | 0.90 | 0.84 | 0.90 | 0.90 | 1.35% | 399,329 |
| Oct 24, 2025 | 0.89 | 0.89 | 0.87 | 0.89 | 0.89 | 1.14% | 81,506 |
| Oct 23, 2025 | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | -1.35% | 44,242 |
| Oct 22, 2025 | 0.89 | 0.89 | 0.87 | 0.89 | 0.89 | - | 40,312 |
| Oct 21, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.23% | 19,242 |
| Oct 20, 2025 | 0.89 | 0.89 | 0.87 | 0.89 | 0.89 | 0.45% | 104,295 |
| Oct 17, 2025 | 0.88 | 0.89 | 0.87 | 0.88 | 0.88 | -0.23% | 299,707 |
| Oct 16, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.68% | 12,690 |
| Oct 15, 2025 | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | -1.35% | 77,512 |
| Oct 14, 2025 | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | 1.36% | 203,339 |
| Oct 13, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -0.23% | 26,200 |