Oslo - Delayed Quote NOK

Agilyx ASA (AGLX.OL)

31.90

+0.30

+(0.95%)

At close: January 17 at 4:25:07 PM GMT+1

Currency in NOK

Date	Open	High	Low	Close	Adj Close	Volume
Jan 17, 2025	31.55	31.90	31.45	31.90	31.90	11,983
Jan 16, 2025	30.65	31.60	30.60	31.60	31.60	156,250
Jan 15, 2025	30.90	31.00	30.55	30.80	30.80	23,972
Jan 14, 2025	30.65	31.35	30.55	31.10	31.10	13,364
Jan 13, 2025	31.20	31.20	30.15	30.90	30.90	61,704
Jan 10, 2025	32.75	32.75	31.10	31.10	31.10	27,990
Jan 9, 2025	33.50	33.50	32.35	32.80	32.80	33,135
Jan 8, 2025	34.50	34.50	33.65	34.30	34.30	21,415
Jan 7, 2025	34.85	34.95	34.60	34.60	34.60	5,586
Jan 6, 2025	35.30	35.30	35.00	35.25	35.25	2,161
Jan 3, 2025	36.40	36.40	35.30	35.30	35.30	3,667
Jan 2, 2025	36.70	36.70	35.75	36.10	36.10	14,852
Dec 30, 2024	36.65	37.00	36.00	36.00	36.00	114,991
Dec 27, 2024	35.85	36.95	35.15	36.65	36.65	119,727
Dec 23, 2024	35.85	36.00	34.90	35.50	35.50	51,856
Dec 20, 2024	34.95	35.60	34.60	35.60	35.60	81,359
Dec 19, 2024	34.60	35.00	34.50	34.95	34.95	77,079
Dec 18, 2024	34.70	35.00	34.00	35.00	35.00	60,541
Dec 17, 2024	35.25	35.40	34.65	34.70	34.70	25,038
Dec 16, 2024	35.30	35.30	34.65	35.25	35.25	47,303
Dec 13, 2024	35.30	35.30	34.40	35.00	35.00	22,800
Dec 12, 2024	36.00	36.00	35.00	35.25	35.25	31,491
Dec 11, 2024	35.70	35.70	35.35	35.50	35.50	17,321
Dec 10, 2024	35.20	35.50	34.85	35.50	35.50	34,547
Dec 9, 2024	35.10	35.95	35.05	35.30	35.30	32,753
Dec 6, 2024	34.20	35.00	33.80	35.00	35.00	76,948
Dec 5, 2024	34.70	34.90	34.20	34.20	34.20	165,169
Dec 4, 2024	35.00	35.05	34.85	35.00	35.00	18,515
Dec 3, 2024	35.10	35.40	34.60	35.00	35.00	48,982
Dec 2, 2024	35.80	35.80	34.75	35.00	35.00	46,195
Nov 29, 2024	35.60	36.50	35.60	36.00	36.00	112,000
Nov 28, 2024	36.00	36.20	35.65	36.20	36.20	42,356
Nov 27, 2024	35.90	36.10	35.45	36.00	36.00	69,352
Nov 26, 2024	35.40	36.00	35.35	35.65	35.65	26,891
Nov 25, 2024	34.35	36.00	34.20	35.40	35.40	38,924
Nov 22, 2024	34.20	35.00	34.15	34.55	34.55	16,497
Nov 21, 2024	34.05	34.15	33.85	33.85	33.85	87,746
Nov 20, 2024	33.90	34.50	33.90	34.05	34.05	17,246
Nov 19, 2024	34.00	34.30	33.70	33.70	33.70	11,288
Nov 18, 2024	34.50	34.50	33.95	34.10	34.10	6,031
Nov 15, 2024	34.40	35.05	34.10	34.15	34.15	15,308
Nov 14, 2024	34.20	34.25	34.20	34.25	34.25	9,264
Nov 13, 2024	34.40	34.85	33.65	34.25	34.25	17,466
Nov 12, 2024	34.00	34.35	33.65	34.25	34.25	23,076
Nov 11, 2024	34.85	34.85	34.25	34.25	34.25	10,151
Nov 8, 2024	34.40	35.50	34.10	35.00	35.00	42,735
Nov 7, 2024	35.50	35.50	34.40	34.60	34.60	19,501
Nov 6, 2024	36.00	36.00	34.75	34.75	34.75	24,931
Nov 5, 2024	35.90	36.30	35.90	35.90	35.90	39,429
Nov 4, 2024	36.20	36.45	35.50	35.80	35.80	45,390
Nov 1, 2024	35.10	36.20	34.90	36.20	36.20	49,874
Oct 31, 2024	35.00	35.70	34.85	35.70	35.70	187,372
Oct 30, 2024	33.30	35.50	33.00	35.20	35.20	187,949
Oct 29, 2024	33.00	33.50	32.70	33.50	33.50	84,069
Oct 28, 2024	32.40	32.95	32.25	32.95	32.95	25,183
Oct 25, 2024	32.10	32.80	31.50	32.80	32.80	100,919
Oct 24, 2024	32.50	32.50	32.10	32.25	32.25	39,065
Oct 23, 2024	32.35	32.60	31.50	32.60	32.60	80,830
Oct 22, 2024	32.30	32.55	31.85	32.40	32.40	56,721
Oct 21, 2024	32.65	32.95	32.30	32.30	32.30	31,889
Oct 18, 2024	32.25	33.25	32.05	32.50	32.50	88,119
Oct 17, 2024	32.55	32.60	32.00	32.50	32.50	87,573
Oct 16, 2024	32.70	32.90	32.45	32.70	32.70	61,634
Oct 15, 2024	33.10	33.40	32.40	32.90	32.90	34,431
Oct 14, 2024	32.50	33.00	32.50	33.00	33.00	278,788
Oct 11, 2024	32.85	33.50	32.80	33.20	33.20	47,764
Oct 10, 2024	33.10	33.10	32.20	32.70	32.70	41,940
Oct 9, 2024	32.90	33.50	32.90	33.20	33.20	48,194
Oct 8, 2024	32.65	32.65	31.65	32.65	32.65	32,124
Oct 7, 2024	32.95	33.05	32.30	33.00	33.00	43,075
Oct 4, 2024	32.65	32.90	32.25	32.90	32.90	73,247
Oct 3, 2024	32.60	33.20	32.60	32.90	32.90	13,908
Oct 2, 2024	32.75	33.05	32.00	33.05	33.05	58,131
Oct 1, 2024	32.70	33.00	32.60	32.80	32.80	50,872
Sep 30, 2024	31.80	33.00	31.25	33.00	33.00	326,958
Sep 27, 2024	31.80	31.80	31.00	31.50	31.50	68,721
Sep 26, 2024	30.95	31.80	30.70	31.80	31.80	86,697
Sep 25, 2024	30.15	31.00	30.15	30.60	30.60	24,907
Sep 24, 2024	29.85	30.65	29.70	30.15	30.15	72,812
Sep 23, 2024	29.75	29.75	29.35	29.75	29.75	8,610
Sep 20, 2024	29.25	29.45	29.10	29.45	29.45	67,541
Sep 19, 2024	29.30	29.40	28.95	29.40	29.40	36,302
Sep 18, 2024	29.50	29.50	29.25	29.30	29.30	9,022
Sep 17, 2024	29.55	29.80	29.55	29.80	29.80	1,661
Sep 16, 2024	29.75	30.10	29.55	29.55	29.55	6,609
Sep 13, 2024	29.25	30.25	29.25	29.95	29.95	16,317
Sep 12, 2024	29.15	29.15	28.90	29.15	29.15	21,289
Sep 11, 2024	29.75	29.75	29.10	29.10	29.10	5,098
Sep 10, 2024	29.65	29.65	29.20	29.60	29.60	18,925
Sep 9, 2024	29.00	29.60	28.75	29.60	29.60	15,938
Sep 6, 2024	28.85	29.20	28.35	29.00	29.00	32,358
Sep 5, 2024	29.15	29.25	28.90	29.05	29.05	8,558
Sep 4, 2024	29.10	29.30	29.10	29.15	29.15	5,820
Sep 3, 2024	30.50	30.50	29.30	29.45	29.45	37,758
Sep 2, 2024	30.80	30.80	29.80	30.45	30.45	29,848
Aug 30, 2024	30.25	31.80	30.10	31.30	31.30	378,381
Aug 29, 2024	29.90	30.00	29.45	30.00	30.00	244,899
Aug 28, 2024	30.10	30.10	28.70	29.95	29.95	231,724
Aug 27, 2024	28.85	29.90	28.85	29.90	29.90	189,791
Aug 26, 2024	29.05	29.10	28.05	28.95	28.95	172,739
Aug 23, 2024	29.20	29.20	28.20	28.90	28.90	206,984
Aug 22, 2024	30.00	30.00	28.20	29.00	29.00	5,017,248
Aug 21, 2024	32.20	32.80	31.90	32.80	32.80	31,479
Aug 20, 2024	32.00	33.10	31.90	32.50	32.50	17,911
Aug 19, 2024	32.55	32.55	31.75	32.50	32.50	16,002
Aug 16, 2024	32.30	32.65	32.20	32.60	32.60	15,147
Aug 15, 2024	32.60	32.60	31.45	32.50	32.50	14,855
Aug 14, 2024	32.45	32.85	31.85	32.85	32.85	25,940
Aug 13, 2024	32.45	32.85	32.00	32.85	32.85	11,307
Aug 12, 2024	32.60	32.85	32.15	32.50	32.50	23,081
Aug 9, 2024	32.00	32.85	31.95	32.85	32.85	23,506
Aug 8, 2024	31.80	31.80	31.65	31.65	31.65	8,673
Aug 7, 2024	32.55	32.55	31.65	31.65	31.65	8,146
Aug 6, 2024	31.60	31.90	31.55	31.85	31.85	10,333
Aug 5, 2024	32.75	32.75	29.50	31.50	31.50	50,124
Aug 2, 2024	33.80	34.00	33.55	34.00	34.00	6,652
Aug 1, 2024	33.20	35.00	33.20	34.50	34.50	21,115
Jul 31, 2024	33.40	33.80	32.40	33.80	33.80	80,544
Jul 30, 2024	33.80	34.05	33.60	33.80	33.80	25,132
Jul 29, 2024	33.95	33.95	33.45	33.75	33.75	6,489
Jul 26, 2024	34.20	34.20	33.20	33.70	33.70	6,851
Jul 25, 2024	32.70	33.65	32.35	33.65	33.65	4,775
Jul 24, 2024	32.70	34.00	32.70	32.80	32.80	17,727
Jul 23, 2024	32.90	33.00	32.75	33.00	33.00	4,446
Jul 22, 2024	33.30	33.50	32.35	33.00	33.00	10,637
Jul 19, 2024	32.75	33.30	32.50	33.20	33.20	13,280
Jul 18, 2024	32.00	34.00	32.00	33.00	33.00	36,232
Jul 17, 2024	32.45	32.45	32.10	32.30	32.30	7,442
Jul 16, 2024	32.30	32.30	32.10	32.10	32.10	3,128
Jul 15, 2024	31.55	32.30	31.55	32.30	32.30	26,173
Jul 12, 2024	32.20	32.25	31.50	32.00	32.00	50,807
Jul 11, 2024	32.00	32.40	31.80	32.35	32.35	21,897
Jul 10, 2024	30.65	32.20	30.65	31.65	31.65	33,840
Jul 9, 2024	30.20	30.90	30.20	30.90	30.90	16,293
Jul 8, 2024	30.65	30.65	30.35	30.45	30.45	9,744
Jul 5, 2024	30.65	30.65	30.35	30.65	30.65	6,737
Jul 4, 2024	30.60	30.60	30.40	30.40	30.40	4,942
Jul 3, 2024	30.50	30.70	30.45	30.60	30.60	6,010
Jul 2, 2024	30.85	30.85	30.20	30.50	30.50	11,004
Jul 1, 2024	30.75	30.95	30.55	30.55	30.55	10,988
Jun 28, 2024	30.30	31.00	30.30	30.80	30.80	48,333
Jun 27, 2024	30.35	30.50	30.10	30.50	30.50	33,231
Jun 26, 2024	29.95	30.30	29.50	30.30	30.30	45,735
Jun 25, 2024	29.95	30.35	29.55	30.15	30.15	45,896
Jun 24, 2024	29.95	30.05	29.30	30.00	30.00	151,829
Jun 21, 2024	29.60	29.95	29.05	29.95	29.95	39,890
Jun 20, 2024	29.60	29.60	29.15	29.30	29.30	27,518
Jun 19, 2024	29.60	29.60	28.90	29.25	29.25	87,378
Jun 18, 2024	29.00	29.60	28.25	29.60	29.60	158,451
Jun 17, 2024	28.40	29.00	28.40	29.00	29.00	75,494
Jun 14, 2024	28.50	28.85	28.15	28.85	28.85	138,176
Jun 13, 2024	29.50	29.85	28.70	28.75	28.75	59,197
Jun 12, 2024	29.30	29.50	29.25	29.50	29.50	45,140
Jun 11, 2024	29.30	29.30	28.40	29.00	29.00	61,780
Jun 10, 2024	29.20	29.35	28.95	29.30	29.30	64,925
Jun 7, 2024	29.50	29.50	28.50	29.20	29.20	313,607
Jun 6, 2024	29.30	29.40	29.15	29.40	29.40	17,961
Jun 5, 2024	29.05	29.45	28.95	29.45	29.45	35,285
Jun 4, 2024	28.90	29.40	28.90	29.40	29.40	45,969
Jun 3, 2024	29.00	29.45	28.75	29.45	29.45	127,018
May 31, 2024	28.95	29.50	28.65	29.45	29.45	130,225
May 30, 2024	28.30	29.00	27.45	29.00	29.00	163,989
May 29, 2024	28.00	28.45	27.30	28.30	28.30	107,420
May 28, 2024	28.30	28.45	27.35	28.00	28.00	208,118
May 27, 2024	28.75	28.75	27.15	28.40	28.40	114,825
May 24, 2024	28.25	29.20	28.15	28.50	28.50	44,540
May 23, 2024	28.90	28.90	27.65	28.50	28.50	98,346
May 22, 2024	28.85	29.45	28.85	29.45	29.45	25,079
May 21, 2024	29.50	29.50	29.25	29.35	29.35	7,036
May 16, 2024	29.60	29.60	28.40	29.50	29.50	69,403
May 15, 2024	29.60	29.80	29.60	29.80	29.80	5,266
May 14, 2024	29.60	29.80	29.60	29.70	29.70	28,067
May 13, 2024	29.30	29.75	28.55	29.70	29.70	17,421
May 10, 2024	30.00	30.00	28.70	29.60	29.60	104,134
May 8, 2024	29.50	29.90	28.90	29.50	29.50	54,232
May 7, 2024	29.40	29.90	28.95	29.90	29.90	48,214
May 6, 2024	29.00	29.85	28.30	29.70	29.70	62,645
May 3, 2024	29.50	29.50	29.30	29.50	29.50	27,673
May 2, 2024	29.80	29.80	29.45	29.65	29.65	15,746
Apr 30, 2024	29.90	30.00	29.60	29.80	29.80	92,146
Apr 29, 2024	29.25	30.00	29.25	30.00	30.00	44,583
Apr 26, 2024	29.55	29.95	29.55	29.65	29.65	14,863
Apr 25, 2024	28.10	29.25	28.05	29.25	29.25	159,856
Apr 24, 2024	29.90	29.90	29.30	29.60	29.60	11,834
Apr 23, 2024	30.00	30.00	29.15	29.60	29.60	59,390
Apr 22, 2024	30.50	30.50	29.85	30.00	30.00	18,410
Apr 19, 2024	29.30	30.00	29.00	30.00	30.00	37,223
Apr 18, 2024	29.40	29.80	29.30	29.55	29.55	15,424
Apr 17, 2024	30.00	30.00	27.00	29.00	29.00	77,828
Apr 16, 2024	29.90	30.00	29.00	30.00	30.00	10,192
Apr 15, 2024	29.60	30.15	29.55	29.55	29.55	5,782
Apr 12, 2024	30.50	30.55	30.00	30.10	30.10	23,115
Apr 11, 2024	30.40	31.05	29.85	30.00	30.00	104,926
Apr 10, 2024	29.90	29.90	29.75	29.85	29.85	12,732
Apr 9, 2024	30.00	30.05	29.80	29.80	29.80	12,171
Apr 8, 2024	30.65	30.65	30.00	30.00	30.00	20,466
Apr 5, 2024	30.40	30.75	30.30	30.30	30.30	18,088
Apr 4, 2024	31.00	31.00	30.00	30.00	30.00	25,863
Apr 3, 2024	31.00	31.00	30.80	30.80	30.80	9,924
Apr 2, 2024	30.90	31.50	30.80	30.95	30.95	72,997
Mar 27, 2024	29.50	30.95	29.30	30.95	30.95	510,533
Mar 26, 2024	29.40	29.60	29.40	29.55	29.55	78,632
Mar 25, 2024	29.50	29.70	29.45	29.55	29.55	95,483
Mar 22, 2024	29.10	29.50	28.60	29.50	29.50	78,314
Mar 21, 2024	29.70	29.90	28.90	28.90	28.90	48,285
Mar 20, 2024	29.70	30.00	29.10	29.10	29.10	74,480
Mar 19, 2024	29.60	29.80	28.70	29.30	29.30	106,745
Mar 18, 2024	29.60	29.60	29.15	29.45	29.45	24,188
Mar 15, 2024	29.30	29.45	28.45	29.15	29.15	26,975
Mar 14, 2024	29.40	29.40	28.50	29.05	29.05	26,343
Mar 13, 2024	28.80	28.80	28.15	28.80	28.80	34,538
Mar 12, 2024	28.50	28.50	28.00	28.45	28.45	66,429
Mar 11, 2024	30.10	30.10	27.90	28.50	28.50	95,631
Mar 8, 2024	29.40	30.00	29.30	29.85	29.85	31,061
Mar 7, 2024	29.70	29.90	29.60	29.90	29.90	23,267
Mar 6, 2024	29.90	30.10	29.45	29.45	29.45	32,394
Mar 5, 2024	29.75	30.00	29.00	30.00	30.00	30,041
Mar 4, 2024	30.50	30.50	29.55	29.75	29.75	22,082
Mar 1, 2024	31.80	31.80	29.40	30.00	30.00	61,702
Feb 29, 2024	30.40	31.95	29.80	31.35	31.35	162,204
Feb 28, 2024	30.40	30.40	30.00	30.15	30.15	92,845
Feb 27, 2024	30.10	30.70	29.80	30.20	30.20	180,456
Feb 26, 2024	30.40	30.75	29.55	29.85	29.85	128,812
Feb 23, 2024	29.80	30.00	29.30	29.90	29.90	157,314
Feb 22, 2024	29.45	30.00	29.45	29.70	29.70	89,055
Feb 21, 2024	30.20	30.20	29.45	29.45	29.45	39,450
Feb 20, 2024	29.90	30.00	29.20	30.00	30.00	60,150
Feb 19, 2024	29.60	30.40	29.25	30.00	30.00	88,572
Feb 16, 2024	28.90	29.90	28.90	29.60	29.60	36,626
Feb 15, 2024	28.60	29.15	28.30	29.00	29.00	52,565
Feb 14, 2024	28.35	28.35	27.95	28.35	28.35	37,204
Feb 13, 2024	28.20	28.35	27.80	28.05	28.05	31,247
Feb 12, 2024	27.85	28.25	27.75	28.05	28.05	68,144
Feb 9, 2024	26.30	28.25	26.30	27.70	27.70	587,579
Feb 8, 2024	25.45	26.55	25.45	26.40	26.40	113,115
Feb 7, 2024	24.80	25.65	24.80	25.65	25.65	58,099
Feb 6, 2024	25.85	25.85	25.15	25.15	25.15	30,550
Feb 5, 2024	25.40	25.60	25.00	25.50	25.50	83,622
Feb 2, 2024	25.40	25.70	25.20	25.65	25.65	65,184
Feb 1, 2024	25.90	25.90	25.40	25.65	25.65	72,606
Jan 31, 2024	24.50	26.30	24.00	25.80	25.80	372,405
Jan 30, 2024	23.50	24.90	23.10	24.90	24.90	159,515
Jan 29, 2024	22.05	23.70	22.00	23.70	23.70	152,876
Jan 26, 2024	20.85	22.75	20.30	22.50	22.50	2,355,529
Jan 25, 2024	19.70	20.75	19.70	20.35	20.35	251,565
Jan 24, 2024	19.50	20.10	19.50	20.10	20.10	377,838
Jan 23, 2024	19.80	19.98	19.22	19.98	19.98	82,876
Jan 22, 2024	20.00	20.00	19.44	20.00	20.00	111,267
Jan 19, 2024	20.05	20.10	19.80	20.00	20.00	106,466
Jan 18, 2024	20.25	20.95	19.76	20.00	20.00	84,145
Jan 17, 2024	21.40	21.40	20.30	20.45	20.45	50,111

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Agilyx ASA (AGLX.OL)