Agtira AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 2.071 | 2.161 | 1.796 | 1.945 | 1.945 | 349,891 |
| 2024-08-21 | 2.116 | 2.206 | 1.900 | 1.981 | 1.981 | 221,431 |
| 2024-08-20 | 2.215 | 2.215 | 1.918 | 2.026 | 2.026 | 129,206 |
| 2024-08-19 | 2.431 | 2.431 | 2.206 | 2.215 | 2.215 | 52,760 |
| 2024-08-16 | 2.395 | 2.467 | 2.224 | 2.368 | 2.368 | 63,554 |
| 2024-08-15 | 2.557 | 2.557 | 2.242 | 2.395 | 2.395 | 157,695 |
| 2024-08-14 | 2.719 | 2.719 | 2.341 | 2.557 | 2.557 | 56,707 |
| 2024-08-13 | 2.854 | 2.854 | 2.611 | 2.719 | 2.719 | 98,081 |
| 2024-08-12 | 2.809 | 2.872 | 2.773 | 2.854 | 2.854 | 10,427 |
| 2024-08-09 | 2.863 | 2.953 | 2.764 | 2.809 | 2.809 | 14,203 |
| 2024-08-08 | 2.746 | 2.845 | 2.665 | 2.836 | 2.836 | 2,058 |
| 2024-08-07 | 2.836 | 2.863 | 2.665 | 2.746 | 2.746 | 13,455 |
| 2024-08-06 | 2.782 | 2.782 | 2.737 | 2.746 | 2.746 | 4,555 |
| 2024-08-05 | 2.710 | 2.836 | 2.521 | 2.737 | 2.737 | 56,188 |
| 2024-08-02 | 2.827 | 2.980 | 2.782 | 2.845 | 2.845 | 17,974 |
| 2024-08-01 | 2.836 | 2.926 | 2.809 | 2.827 | 2.827 | 4,478 |
| 2024-07-31 | 2.809 | 2.953 | 2.809 | 2.881 | 2.881 | 3,975 |
| 2024-07-30 | 2.791 | 2.881 | 2.791 | 2.809 | 2.809 | 4,737 |
| 2024-07-29 | 2.854 | 2.944 | 2.755 | 2.791 | 2.791 | 23,718 |
| 2024-07-26 | 2.881 | 2.917 | 2.854 | 2.854 | 2.854 | 18,649 |
| 2024-07-25 | 2.917 | 2.917 | 2.836 | 2.881 | 2.881 | 3,739 |
| 2024-07-24 | 2.818 | 2.899 | 2.809 | 2.881 | 2.881 | 11,331 |
| 2024-07-23 | 2.953 | 2.953 | 2.818 | 2.917 | 2.917 | 12,226 |
| 2024-07-22 | 2.935 | 2.935 | 2.836 | 2.917 | 2.917 | 15,897 |
| 2024-07-19 | 2.971 | 2.971 | 2.791 | 2.935 | 2.935 | 4,944 |
| 2024-07-18 | 2.971 | 2.971 | 2.809 | 2.971 | 2.971 | 19,801 |
| 2024-07-17 | 2.737 | 2.971 | 2.611 | 2.971 | 2.971 | 106,995 |
| 2024-07-16 | 2.881 | 3.016 | 2.737 | 2.737 | 2.737 | 51,496 |
| 2024-07-15 | 2.791 | 3.043 | 2.755 | 2.881 | 2.881 | 68,396 |
| 2024-07-12 | 2.953 | 3.043 | 2.746 | 2.809 | 2.809 | 38,852 |
| 2024-07-11 | 3.205 | 3.205 | 2.836 | 2.962 | 2.962 | 65,859 |
| 2024-07-10 | 3.214 | 3.367 | 3.052 | 3.097 | 3.097 | 13,628 |
| 2024-07-09 | 3.259 | 3.367 | 3.151 | 3.214 | 3.214 | 8,938 |
| 2024-07-08 | 3.385 | 3.385 | 3.187 | 3.268 | 3.268 | 8,249 |
| 2024-07-05 | 3.277 | 3.403 | 3.187 | 3.394 | 3.394 | 9,887 |
| 2024-07-04 | 3.277 | 3.421 | 3.205 | 3.277 | 3.277 | 21,267 |
| 2024-07-03 | 3.349 | 3.412 | 3.250 | 3.385 | 3.385 | 14,630 |
| 2024-07-02 | 3.214 | 3.448 | 3.196 | 3.349 | 3.349 | 20,728 |
| 2024-07-01 | 3.259 | 3.259 | 3.151 | 3.214 | 3.214 | 16,542 |
| 2024-06-28 | 3.403 | 3.403 | 3.169 | 3.268 | 3.268 | 34,342 |
| 2024-06-27 | 3.286 | 3.412 | 3.178 | 3.295 | 3.295 | 29,493 |
| 2024-06-26 | 3.214 | 3.421 | 3.034 | 3.295 | 3.295 | 19,072 |
| 2024-06-25 | 3.241 | 3.241 | 3.079 | 3.214 | 3.214 | 9,254 |
| 2024-06-24 | 3.052 | 3.430 | 2.926 | 3.187 | 3.187 | 16,645 |
| 2024-06-20 | 2.953 | 3.052 | 2.899 | 3.052 | 3.052 | 30,366 |
| 2024-06-19 | 2.962 | 2.962 | 2.935 | 2.962 | 2.962 | 1,641 |
| 2024-06-18 | 3.151 | 3.151 | 2.881 | 2.935 | 2.935 | 59,355 |
| 2024-06-17 | 3.241 | 3.241 | 3.061 | 3.151 | 3.151 | 50,967 |
| 2024-06-14 | 3.151 | 3.259 | 3.151 | 3.241 | 3.241 | 10,385 |
| 2024-06-13 | 3.052 | 3.295 | 3.052 | 3.286 | 3.286 | 86,098 |
| 2024-06-12 | 3.223 | 3.223 | 2.530 | 3.052 | 3.052 | 197,337 |
| 2024-06-11 | 3.151 | 3.214 | 3.016 | 3.187 | 3.187 | 37,605 |
| 2024-06-10 | 3.025 | 3.205 | 2.926 | 3.187 | 3.187 | 63,428 |
| 2024-06-07 | 3.070 | 3.142 | 3.025 | 3.106 | 3.106 | 7,531 |
| 2024-06-05 | 2.764 | 3.106 | 2.683 | 3.070 | 3.070 | 123,803 |
| 2024-06-04 | 3.133 | 3.133 | 2.521 | 2.773 | 2.773 | 95,071 |
| 2024-06-03 | 3.151 | 3.223 | 3.025 | 3.079 | 3.079 | 38,504 |
| 2024-05-31 | 3.169 | 3.232 | 3.088 | 3.142 | 3.142 | 28,710 |
| 2024-05-30 | 3.187 | 3.196 | 3.106 | 3.178 | 3.178 | 31,032 |
| 2024-05-29 | 3.196 | 3.241 | 3.106 | 3.196 | 3.196 | 13,635 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.