Agilyx ASA AGLX
OSL · Norway · Industrial Services
NOK 15.60-0.60 (-3.70%)
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | NOK 16.20 | -1.52% | NOK 16.45 | NOK 16.50 | NOK 16.15 | 48.44K |
| 2026-09-29 | NOK 16.45 | -1.50% | NOK 16.50 | NOK 16.65 | NOK 16.20 | 26.05K |
| 2026-09-28 | NOK 16.70 | +1.21% | NOK 16.45 | NOK 16.70 | NOK 16.40 | 25.70K |
| 2026-09-25 | NOK 16.50 | +0.30% | NOK 16.50 | NOK 17.00 | NOK 16.40 | 19.79K |
| 2026-09-24 | NOK 16.45 | -1.20% | NOK 16.45 | NOK 16.85 | NOK 16.45 | 20.20K |
| 2026-09-23 | NOK 16.65 | -2.06% | NOK 17.25 | NOK 17.25 | NOK 16.60 | 19.40K |
| 2026-09-22 | NOK 17.00 | +3.34% | NOK 16.20 | NOK 17.30 | NOK 16.20 | 32.50K |
| 2026-09-21 | NOK 16.45 | +2.17% | NOK 16.10 | NOK 16.45 | NOK 16.00 | 115.08K |
| 2026-09-18 | NOK 16.10 | +0.31% | NOK 16.00 | NOK 16.10 | NOK 15.65 | 15.70K |
| 2026-09-17 | NOK 16.05 | +0.31% | NOK 16.00 | NOK 16.25 | NOK 16.00 | 12.25K |
| 2026-09-16 | NOK 16.00 | -1.23% | NOK 16.20 | NOK 16.20 | NOK 16.00 | 10.57K |
| 2026-09-15 | NOK 16.20 | -2.11% | NOK 16.55 | NOK 16.55 | NOK 16.20 | 111.60K |
| 2026-09-14 | NOK 16.55 | -2.65% | NOK 17.00 | NOK 17.05 | NOK 16.55 | 15.99K |
| 2026-09-11 | NOK 17.00 | +3.03% | NOK 16.50 | NOK 17.50 | NOK 16.50 | 22.83K |
| 2026-09-10 | NOK 16.50 | -2.08% | NOK 16.65 | NOK 16.85 | NOK 16.50 | 15.49K |
| 2026-09-09 | NOK 16.85 | +1.20% | NOK 16.50 | NOK 16.85 | NOK 16.50 | 7.06K |
| 2026-09-08 | NOK 16.65 | -0.60% | NOK 16.60 | NOK 16.95 | NOK 16.50 | 17.62K |
| 2026-09-07 | NOK 16.75 | -2.33% | NOK 16.95 | NOK 16.95 | NOK 16.70 | 18.61K |
| 2026-09-04 | NOK 17.15 | +1.18% | NOK 16.85 | NOK 17.15 | NOK 16.60 | 20.61K |
| 2026-09-03 | NOK 16.95 | -3.42% | NOK 17.30 | NOK 17.30 | NOK 16.90 | 15.71K |
| 2026-09-02 | NOK 17.55 | -1.96% | NOK 17.55 | NOK 17.55 | NOK 17.20 | 6.37K |
| 2026-09-01 | NOK 17.90 | -2.72% | NOK 18.20 | NOK 18.20 | NOK 17.70 | 6.46K |
| 2026-08-31 | NOK 18.40 | +0.82% | NOK 18.30 | NOK 18.75 | NOK 17.90 | 26.28K |
| 2026-08-28 | NOK 18.25 | 0.00% | NOK 18.05 | NOK 18.25 | NOK 17.70 | 24.62K |
| 2026-08-27 | NOK 18.25 | +2.82% | NOK 17.75 | NOK 18.30 | NOK 17.75 | 40.95K |
| 2026-08-26 | NOK 17.75 | +2.60% | NOK 17.20 | NOK 17.95 | NOK 17.20 | 12.38K |
| 2026-08-25 | NOK 17.30 | -1.14% | NOK 17.50 | NOK 17.50 | NOK 17.20 | 11.11K |
| 2026-08-24 | NOK 17.50 | -0.85% | NOK 17.65 | NOK 17.75 | NOK 17.50 | 5.69K |
| 2026-08-21 | NOK 17.65 | +3.22% | NOK 17.30 | NOK 17.85 | NOK 17.30 | 10.42K |
| 2026-08-20 | NOK 17.10 | -1.16% | NOK 17.30 | NOK 17.30 | NOK 17.10 | 5.09K |
| 2026-08-19 | NOK 17.30 | -1.42% | NOK 17.55 | NOK 17.55 | NOK 17.30 | 4.44K |
| 2026-08-18 | NOK 17.55 | -1.96% | NOK 17.75 | NOK 17.75 | NOK 17.55 | 7.44K |
| 2026-08-17 | NOK 17.90 | +0.85% | NOK 17.90 | NOK 17.95 | NOK 17.70 | 16.59K |
| 2026-08-14 | NOK 17.75 | -0.84% | NOK 18.00 | NOK 18.00 | NOK 17.20 | 32.55K |
| 2026-08-13 | NOK 17.90 | 0.00% | NOK 17.90 | NOK 18.10 | NOK 17.90 | 5.99K |
| 2026-08-12 | NOK 17.90 | -2.72% | NOK 18.10 | NOK 18.20 | NOK 17.90 | 10.02K |
| 2026-08-11 | NOK 18.40 | -0.81% | NOK 18.50 | NOK 18.50 | NOK 18.40 | 9.60K |
| 2026-08-10 | NOK 18.55 | +0.27% | NOK 18.55 | NOK 18.70 | NOK 18.55 | 2.04K |
| 2026-08-07 | NOK 18.50 | -0.54% | NOK 18.50 | NOK 18.75 | NOK 18.45 | 7.46K |
| 2026-08-06 | NOK 18.60 | -2.87% | NOK 19.30 | NOK 19.30 | NOK 18.50 | 35.55K |
| 2026-08-05 | NOK 19.15 | +0.79% | NOK 19.05 | NOK 19.25 | NOK 19.05 | 1.90K |
| 2026-08-04 | NOK 19.00 | 0.00% | NOK 19.05 | NOK 19.05 | NOK 19.00 | 6.12K |
| 2026-08-03 | NOK 19.00 | -0.52% | NOK 19.20 | NOK 19.20 | NOK 18.80 | 15.16K |
| 2026-07-31 | NOK 19.10 | 0.00% | NOK 18.90 | NOK 19.30 | NOK 18.90 | 23.59K |
| 2026-07-30 | NOK 19.10 | -0.52% | NOK 19.30 | NOK 19.35 | NOK 19.10 | 13.19K |
| 2026-07-29 | NOK 19.20 | +1.86% | NOK 18.90 | NOK 19.20 | NOK 18.90 | 12.15K |
| 2026-07-28 | NOK 18.85 | +0.80% | NOK 18.70 | NOK 19.10 | NOK 18.55 | 14.77K |
| 2026-07-27 | NOK 18.70 | +0.54% | NOK 18.60 | NOK 18.70 | NOK 18.50 | 3.00K |
| 2026-07-24 | NOK 18.60 | +1.09% | NOK 18.50 | NOK 18.60 | NOK 18.50 | 5.01K |
| 2026-07-23 | NOK 18.40 | +1.94% | NOK 18.00 | NOK 18.55 | NOK 18.00 | 10.76K |
| 2026-07-22 | NOK 18.05 | -2.43% | NOK 18.30 | NOK 18.30 | NOK 18.05 | 3.81K |
| 2026-07-21 | NOK 18.50 | +1.65% | NOK 18.20 | NOK 18.50 | NOK 18.15 | 13.84K |
| 2026-07-20 | NOK 18.20 | +7.69% | NOK 17.00 | NOK 18.45 | NOK 17.00 | 35.96K |
| 2026-07-17 | NOK 16.90 | +2.42% | NOK 16.40 | NOK 17.10 | NOK 16.30 | 40.52K |
| 2026-07-16 | NOK 16.50 | +0.92% | NOK 16.50 | NOK 16.55 | NOK 15.85 | 68.77K |
| 2026-07-15 | NOK 16.35 | -5.22% | NOK 17.00 | NOK 17.00 | NOK 16.00 | 72.86K |
| 2026-07-14 | NOK 17.25 | -4.17% | NOK 17.80 | NOK 17.85 | NOK 16.95 | 49.54K |
| 2026-07-13 | NOK 18.00 | -2.44% | NOK 18.65 | NOK 18.65 | NOK 17.60 | 39.04K |
| 2026-07-10 | NOK 18.45 | -4.40% | NOK 19.05 | NOK 19.05 | NOK 18.45 | 39.28K |
| 2026-07-09 | NOK 19.30 | -1.03% | NOK 19.50 | NOK 19.50 | NOK 18.45 | 66.23K |
| 2026-07-08 | NOK 19.50 | -5.80% | NOK 20.40 | NOK 20.40 | NOK 18.95 | 45.52K |
| 2026-07-07 | NOK 20.70 | -1.90% | NOK 20.80 | NOK 21.00 | NOK 20.20 | 38.04K |
| 2026-07-06 | NOK 21.10 | -2.76% | NOK 21.20 | NOK 21.30 | NOK 20.80 | 44.29K |
| 2026-07-03 | NOK 21.70 | +3.33% | NOK 20.80 | NOK 21.70 | NOK 20.80 | 15.18K |
| 2026-07-02 | NOK 21.00 | -4.55% | NOK 21.80 | NOK 21.80 | NOK 20.90 | 34.00K |
| 2026-07-01 | NOK 22.00 | -1.79% | NOK 22.20 | NOK 22.20 | NOK 21.50 | 32.58K |
| 2026-06-30 | NOK 22.40 | +0.45% | NOK 22.00 | NOK 22.40 | NOK 22.00 | 71.71K |
| 2026-06-29 | NOK 22.30 | 0.00% | NOK 22.10 | NOK 22.30 | NOK 21.80 | 74.25K |
| 2026-06-26 | NOK 22.30 | +2.29% | NOK 21.60 | NOK 22.30 | NOK 21.60 | 18.33K |
| 2026-06-25 | NOK 21.80 | +1.40% | NOK 21.20 | NOK 22.10 | NOK 21.20 | 76.36K |
| 2026-06-24 | NOK 21.50 | -0.46% | NOK 21.50 | NOK 21.80 | NOK 21.00 | 65.25K |
| 2026-06-23 | NOK 21.60 | +0.47% | NOK 21.00 | NOK 21.70 | NOK 20.80 | 36.20K |
| 2026-06-22 | NOK 21.50 | +0.94% | NOK 21.30 | NOK 21.50 | NOK 21.30 | 4.45K |
| 2026-06-19 | NOK 21.30 | +0.47% | NOK 20.80 | NOK 21.30 | NOK 20.70 | 20.86K |
| 2026-06-18 | NOK 21.20 | +0.47% | NOK 21.00 | NOK 21.20 | NOK 20.80 | 15.82K |
| 2026-06-17 | NOK 21.10 | +0.96% | NOK 20.90 | NOK 21.40 | NOK 20.50 | 22.84K |
| 2026-06-16 | NOK 20.90 | -2.34% | NOK 21.00 | NOK 21.20 | NOK 20.90 | 2.12K |
| 2026-06-15 | NOK 21.40 | -0.47% | NOK 21.50 | NOK 21.80 | NOK 21.00 | 46.07K |
| 2026-06-12 | NOK 21.50 | -0.92% | NOK 21.70 | NOK 22.40 | NOK 21.20 | 41.57K |
| 2026-06-11 | NOK 21.70 | -0.46% | NOK 22.00 | NOK 22.20 | NOK 21.60 | 34.91K |
| 2026-06-10 | NOK 21.80 | -1.36% | NOK 22.20 | NOK 22.20 | NOK 21.70 | 6.77K |
| 2026-06-09 | NOK 22.10 | +0.45% | NOK 21.80 | NOK 23.20 | NOK 21.30 | 194.08K |
| 2026-06-08 | NOK 22.00 | -0.90% | NOK 22.10 | NOK 22.40 | NOK 21.60 | 22.85K |
| 2026-06-05 | NOK 22.20 | +0.91% | NOK 21.70 | NOK 22.20 | NOK 21.70 | 6.44K |
| 2026-06-04 | NOK 22.00 | +1.85% | NOK 21.70 | NOK 22.00 | NOK 20.80 | 33.46K |
| 2026-06-03 | NOK 21.60 | -1.82% | NOK 21.80 | NOK 22.10 | NOK 21.50 | 6.82K |
| 2026-06-02 | NOK 22.00 | -1.35% | NOK 22.10 | NOK 22.10 | NOK 21.50 | 25.40K |
| 2026-06-01 | NOK 22.30 | -0.89% | NOK 22.50 | NOK 22.90 | NOK 21.80 | 33.11K |
| 2026-05-29 | NOK 22.50 | 0.00% | NOK 22.30 | NOK 22.60 | NOK 21.80 | 45.27K |
| 2026-05-28 | NOK 22.50 | 0.00% | NOK 22.30 | NOK 22.50 | NOK 21.50 | 79.35K |