Agtira AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 3.187 | 3.304 | 3.115 | 3.187 | 3.187 | 29,495 |
| 2024-05-27 | 3.223 | 3.232 | 3.151 | 3.196 | 3.196 | 14,487 |
| 2024-05-24 | 3.358 | 3.502 | 3.169 | 3.268 | 3.268 | 76,946 |
| 2024-05-23 | 3.214 | 3.367 | 3.106 | 3.358 | 3.358 | 34,056 |
| 2024-05-22 | 3.268 | 3.313 | 3.187 | 3.214 | 3.214 | 24,978 |
| 2024-05-21 | 3.304 | 3.376 | 3.124 | 3.277 | 3.277 | 69,649 |
| 2024-05-20 | 3.043 | 3.403 | 3.043 | 3.304 | 3.304 | 82,146 |
| 2024-05-17 | 3.106 | 3.223 | 2.998 | 3.043 | 3.043 | 51,361 |
| 2024-05-16 | 3.124 | 3.592 | 3.061 | 3.160 | 3.160 | 54,916 |
| 2024-05-15 | 3.151 | 3.151 | 2.989 | 3.124 | 3.124 | 17,507 |
| 2024-05-14 | 3.286 | 3.304 | 2.989 | 3.151 | 3.151 | 37,144 |
| 2024-05-13 | 3.079 | 3.304 | 3.061 | 3.286 | 3.286 | 29,029 |
| 2024-05-10 | 2.944 | 3.214 | 2.944 | 3.151 | 3.151 | 53,018 |
| 2024-05-08 | 3.043 | 3.232 | 2.953 | 3.016 | 3.016 | 20,284 |
| 2024-05-07 | 2.935 | 3.061 | 2.935 | 3.043 | 3.043 | 22,448 |
| 2024-05-06 | 3.061 | 3.061 | 2.926 | 3.025 | 3.025 | 73,637 |
| 2024-05-03 | 3.223 | 3.250 | 3.106 | 3.106 | 3.106 | 11,877 |
| 2024-05-02 | 3.241 | 3.241 | 3.070 | 3.223 | 3.223 | 3,014 |
| 2024-04-30 | 3.223 | 3.259 | 3.133 | 3.259 | 3.259 | 1,607 |
| 2024-04-29 | 3.133 | 3.313 | 3.097 | 3.223 | 3.223 | 15,626 |
| 2024-04-26 | 3.151 | 3.349 | 3.088 | 3.142 | 3.142 | 20,637 |
| 2024-04-25 | 3.187 | 3.187 | 3.034 | 3.079 | 3.079 | 31,393 |
| 2024-04-24 | 3.286 | 3.286 | 3.106 | 3.169 | 3.169 | 31,580 |
| 2024-04-23 | 3.241 | 3.340 | 3.070 | 3.178 | 3.178 | 49,244 |
| 2024-04-22 | 3.439 | 3.574 | 3.187 | 3.241 | 3.241 | 63,516 |
| 2024-04-19 | 3.502 | 3.583 | 3.394 | 3.493 | 3.493 | 14,080 |
| 2024-04-18 | 3.349 | 3.547 | 3.295 | 3.502 | 3.502 | 35,651 |
| 2024-04-17 | 3.412 | 3.412 | 3.250 | 3.349 | 3.349 | 24,103 |
| 2024-04-16 | 3.421 | 3.448 | 3.376 | 3.421 | 3.421 | 5,745 |
| 2024-04-15 | 3.583 | 3.583 | 3.331 | 3.466 | 3.466 | 67,367 |
| 2024-04-12 | 3.484 | 3.718 | 3.430 | 3.583 | 3.583 | 27,388 |
| 2024-04-11 | 3.601 | 3.601 | 3.475 | 3.484 | 3.484 | 15,962 |
| 2024-04-10 | 3.628 | 3.637 | 3.502 | 3.610 | 3.610 | 15,735 |
| 2024-04-09 | 3.529 | 3.826 | 3.529 | 3.637 | 3.637 | 24,044 |
| 2024-04-08 | 3.637 | 3.871 | 3.502 | 3.538 | 3.538 | 21,409 |
| 2024-04-05 | 3.898 | 3.943 | 3.646 | 3.709 | 3.709 | 36,930 |
| 2024-04-04 | 3.871 | 3.961 | 3.448 | 3.898 | 3.898 | 48,004 |
| 2024-04-03 | 3.781 | 3.961 | 3.520 | 3.745 | 3.745 | 24,676 |
| 2024-04-02 | 3.466 | 3.772 | 3.331 | 3.772 | 3.772 | 47,361 |
| 2024-03-28 | 3.601 | 3.601 | 3.475 | 3.484 | 3.484 | 22,070 |
| 2024-03-27 | 3.097 | 3.592 | 3.070 | 3.547 | 3.547 | 56,528 |
| 2024-03-26 | 3.016 | 3.241 | 3.016 | 3.097 | 3.097 | 41,362 |
| 2024-03-25 | 2.962 | 3.142 | 2.827 | 2.944 | 2.944 | 41,347 |
| 2024-03-22 | 3.133 | 3.133 | 2.836 | 2.989 | 2.989 | 150,003 |
| 2024-03-21 | 3.250 | 3.268 | 3.061 | 3.142 | 3.142 | 78,159 |
| 2024-03-20 | 3.133 | 3.331 | 3.061 | 3.070 | 3.070 | 59,503 |
| 2024-03-19 | 3.331 | 3.331 | 3.106 | 3.133 | 3.133 | 75,788 |
| 2024-03-18 | 3.367 | 3.448 | 3.196 | 3.358 | 3.358 | 18,930 |
| 2024-03-15 | 3.367 | 3.394 | 3.187 | 3.367 | 3.367 | 65,881 |
| 2024-03-14 | 3.475 | 3.529 | 3.331 | 3.385 | 3.385 | 40,114 |
| 2024-03-13 | 3.367 | 3.493 | 3.151 | 3.475 | 3.475 | 75,713 |
| 2024-03-12 | 3.403 | 3.448 | 3.313 | 3.376 | 3.376 | 27,816 |
| 2024-03-11 | 3.286 | 3.457 | 3.241 | 3.403 | 3.403 | 49,951 |
| 2024-03-08 | 3.430 | 3.511 | 3.241 | 3.250 | 3.250 | 62,801 |
| 2024-03-07 | 3.439 | 3.529 | 3.421 | 3.430 | 3.430 | 21,049 |
| 2024-03-06 | 3.439 | 3.880 | 3.286 | 3.439 | 3.439 | 41,375 |
| 2024-03-05 | 3.502 | 3.601 | 3.286 | 3.439 | 3.439 | 82,829 |
| 2024-03-04 | 3.592 | 3.592 | 3.439 | 3.502 | 3.502 | 47,887 |
| 2024-03-01 | 3.511 | 3.628 | 3.511 | 3.601 | 3.601 | 35,727 |
| 2024-02-29 | 3.529 | 3.673 | 3.421 | 3.565 | 3.565 | 108,999 |
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.