Agilyx ASA (OSL:AGLX)
Norway
· Delayed Price · Currency is NOK 22.20
+0.80 (3.74%)
Apr 29, 2026, 9:40 AM CET
Agilyx ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Jan 21, 2026 | 21.10 | 21.10 | 20.40 | 20.60 | 20.60 | -3.74% | 106,113 |
| Jan 20, 2026 | 21.00 | 21.40 | 20.30 | 21.40 | 21.40 | 0.23% | 44,501 |
| Jan 19, 2026 | 22.00 | 22.00 | 19.52 | 21.35 | 21.35 | -2.73% | 207,874 |
| Jan 16, 2026 | 22.60 | 22.75 | 21.80 | 21.95 | 21.95 | -3.30% | 102,387 |
| Jan 15, 2026 | 22.55 | 22.75 | 22.10 | 22.70 | 22.70 | -0.44% | 64,492 |
| Jan 14, 2026 | 23.60 | 23.60 | 22.45 | 22.80 | 22.80 | -3.39% | 75,377 |
| Jan 13, 2026 | 24.00 | 24.05 | 23.00 | 23.60 | 23.60 | -3.28% | 95,302 |
| Jan 12, 2026 | 24.80 | 24.80 | 22.50 | 24.40 | 24.40 | -2.40% | 201,086 |
| Jan 9, 2026 | 24.70 | 25.00 | 24.60 | 25.00 | 25.00 | - | 6,922 |
| Jan 8, 2026 | 24.70 | 25.00 | 24.70 | 25.00 | 25.00 | 1.42% | 6,533 |
| Jan 7, 2026 | 25.05 | 25.30 | 24.65 | 24.65 | 24.65 | -3.33% | 21,001 |
| Jan 6, 2026 | 25.35 | 25.50 | 24.60 | 25.50 | 25.50 | - | 21,655 |
| Jan 5, 2026 | 25.60 | 25.60 | 25.05 | 25.50 | 25.50 | -0.39% | 37,464 |
| Jan 2, 2026 | 24.50 | 25.60 | 24.40 | 25.60 | 25.60 | 4.49% | 38,611 |
| Dec 30, 2025 | 25.60 | 25.70 | 24.50 | 24.50 | 24.50 | -4.85% | 230,464 |
| Dec 29, 2025 | 25.75 | 25.75 | 25.10 | 25.75 | 25.75 | - | 83,565 |
| Dec 23, 2025 | 25.15 | 25.75 | 25.00 | 25.75 | 25.75 | 0.19% | 21,823 |
| Dec 22, 2025 | 25.40 | 26.00 | 25.05 | 25.70 | 25.70 | 1.78% | 29,424 |
| Dec 19, 2025 | 24.90 | 25.25 | 24.70 | 25.25 | 25.25 | 1.41% | 9,628 |
| Dec 18, 2025 | 24.85 | 25.15 | 24.85 | 24.90 | 24.90 | -0.40% | 13,287 |
| Dec 17, 2025 | 25.20 | 25.20 | 24.90 | 25.00 | 25.00 | -1.57% | 10,326 |
| Dec 16, 2025 | 25.10 | 25.40 | 25.00 | 25.40 | 25.40 | 0.40% | 7,902 |
| Dec 15, 2025 | 25.70 | 25.70 | 25.00 | 25.30 | 25.30 | 0.40% | 16,048 |
| Dec 12, 2025 | 24.85 | 25.20 | 24.65 | 25.20 | 25.20 | 0.80% | 25,936 |
| Dec 11, 2025 | 25.00 | 25.05 | 24.75 | 25.00 | 25.00 | - | 18,801 |
| Dec 10, 2025 | 24.80 | 25.00 | 24.50 | 25.00 | 25.00 | 0.40% | 21,863 |
| Dec 9, 2025 | 24.40 | 24.90 | 24.15 | 24.90 | 24.90 | 1.84% | 73,879 |
| Dec 8, 2025 | 23.55 | 24.45 | 23.50 | 24.45 | 24.45 | 2.73% | 36,608 |
| Dec 5, 2025 | 24.10 | 24.10 | 23.60 | 23.80 | 23.80 | -2.26% | 11,433 |
| Dec 4, 2025 | 23.00 | 24.35 | 23.00 | 24.35 | 24.35 | 4.51% | 70,075 |
| Dec 3, 2025 | 22.90 | 23.45 | 22.90 | 23.30 | 23.30 | 0.43% | 14,272 |
| Dec 2, 2025 | 22.90 | 23.30 | 22.85 | 23.20 | 23.20 | 0.87% | 15,576 |
| Dec 1, 2025 | 22.80 | 23.00 | 22.20 | 23.00 | 23.00 | 0.44% | 34,027 |
| Nov 28, 2025 | 23.35 | 23.60 | 22.90 | 22.90 | 22.90 | -2.55% | 55,877 |