Agtira AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 3.529 | 3.673 | 3.421 | 3.565 | 3.565 | 108,999 |
| 2024-02-28 | 3.547 | 3.682 | 3.466 | 3.547 | 3.547 | 54,662 |
| 2024-02-27 | 3.619 | 3.682 | 3.457 | 3.547 | 3.547 | 99,916 |
| 2024-02-26 | 3.826 | 3.826 | 3.331 | 3.682 | 3.682 | 148,474 |
| 2024-02-23 | 3.871 | 3.871 | 3.736 | 3.826 | 3.826 | 55,067 |
| 2024-02-22 | 4.069 | 4.159 | 3.520 | 3.862 | 3.862 | 184,106 |
| 2024-02-21 | 4.159 | 4.276 | 3.952 | 4.078 | 4.078 | 103,356 |
| 2024-02-20 | 4.447 | 4.501 | 4.204 | 4.321 | 4.321 | 53,808 |
| 2024-02-19 | 4.258 | 4.357 | 4.141 | 4.357 | 4.357 | 18,112 |
| 2024-02-16 | 4.177 | 4.393 | 4.141 | 4.249 | 4.249 | 29,919 |
| 2024-02-15 | 4.645 | 4.645 | 4.024 | 4.141 | 4.141 | 66,167 |
| 2024-02-14 | 4.501 | 4.645 | 4.051 | 4.114 | 4.114 | 114,548 |
| 2024-02-13 | 4.645 | 4.645 | 4.321 | 4.366 | 4.366 | 61,186 |
| 2024-02-12 | 4.411 | 4.663 | 4.321 | 4.663 | 4.663 | 52,624 |
| 2024-02-09 | 4.447 | 4.754 | 4.321 | 4.411 | 4.411 | 81,420 |
| 2024-02-08 | 4.321 | 4.681 | 4.321 | 4.465 | 4.465 | 107,432 |
| 2024-02-07 | 5.042 | 5.042 | 4.177 | 4.321 | 4.321 | 225,059 |
| 2024-02-06 | 5.546 | 5.582 | 4.952 | 5.132 | 5.132 | 157,687 |
| 2024-02-05 | 5.060 | 5.510 | 5.060 | 5.312 | 5.312 | 300,594 |
| 2024-02-02 | 4.862 | 5.168 | 4.537 | 4.952 | 4.952 | 443,711 |
| 2024-02-01 | 4.438 | 4.952 | 4.240 | 4.934 | 4.934 | 448,404 |
| 2024-01-31 | 4.060 | 4.231 | 3.997 | 4.141 | 4.141 | 266,509 |
| 2024-01-30 | 4.051 | 4.429 | 3.601 | 3.601 | 3.601 | 316,129 |
| 2024-01-29 | 3.835 | 3.835 | 3.601 | 3.601 | 3.601 | 74,985 |
| 2024-01-26 | 3.718 | 4.006 | 3.718 | 3.835 | 3.835 | 33,422 |
| 2024-01-25 | 3.781 | 3.898 | 3.556 | 3.718 | 3.718 | 88,408 |
| 2024-01-24 | 3.916 | 3.916 | 3.592 | 3.790 | 3.790 | 77,291 |
| 2024-01-23 | 3.988 | 3.988 | 3.790 | 3.961 | 3.961 | 21,242 |
| 2024-01-22 | 3.889 | 4.204 | 3.889 | 3.988 | 3.988 | 39,442 |
| 2024-01-19 | 3.961 | 4.141 | 3.880 | 3.889 | 3.889 | 57,118 |
| 2024-01-18 | 3.934 | 4.051 | 3.871 | 3.961 | 3.961 | 44,559 |
| 2024-01-17 | 3.979 | 4.483 | 3.781 | 3.835 | 3.835 | 77,110 |
| 2024-01-16 | 4.231 | 4.231 | 3.889 | 4.060 | 4.060 | 39,515 |
| 2024-01-15 | 4.591 | 4.916 | 4.006 | 4.168 | 4.168 | 272,712 |
| 2024-01-12 | 5.294 | 5.294 | 4.411 | 4.591 | 4.591 | 189,326 |
| 2024-01-11 | 5.402 | 5.834 | 4.790 | 4.952 | 4.952 | 130,664 |
| 2024-01-10 | 5.420 | 5.834 | 5.150 | 5.312 | 5.312 | 209,680 |
| 2024-01-09 | 5.618 | 5.798 | 5.204 | 5.402 | 5.402 | 450,320 |
| 2024-01-08 | 4.699 | 5.384 | 4.699 | 5.132 | 5.132 | 488,975 |
| 2024-01-05 | 4.483 | 4.519 | 4.375 | 4.501 | 4.501 | 8,908 |
| 2024-01-04 | 4.474 | 4.699 | 4.330 | 4.492 | 4.492 | 79,277 |
| 2024-01-03 | 4.492 | 4.492 | 4.276 | 4.474 | 4.474 | 34,848 |
| 2024-01-02 | 3.988 | 4.591 | 3.880 | 4.231 | 4.231 | 359,864 |
| 2023-12-29 | 4.177 | 4.222 | 3.871 | 4.069 | 4.069 | 89,723 |
| 2023-12-28 | 3.655 | 4.501 | 3.655 | 4.069 | 4.069 | 356,520 |
| 2023-12-27 | 3.763 | 3.763 | 3.556 | 3.655 | 3.655 | 120,232 |
| 2023-12-22 | 3.808 | 3.889 | 3.619 | 3.763 | 3.763 | 81,448 |
| 2023-12-21 | 3.862 | 3.952 | 3.718 | 3.808 | 3.808 | 42,529 |
| 2023-12-20 | 3.763 | 3.862 | 3.709 | 3.862 | 3.862 | 28,972 |
| 2023-12-19 | 3.745 | 3.799 | 3.673 | 3.763 | 3.763 | 20,949 |
| 2023-12-18 | 3.790 | 3.817 | 3.718 | 3.745 | 3.745 | 25,724 |
| 2023-12-15 | 3.871 | 3.934 | 3.610 | 3.790 | 3.790 | 76,821 |
| 2023-12-14 | 3.943 | 4.006 | 3.718 | 3.871 | 3.871 | 15,129 |
| 2023-12-13 | 3.952 | 3.970 | 3.871 | 3.943 | 3.943 | 12,681 |
| 2023-12-12 | 3.880 | 4.024 | 3.826 | 3.952 | 3.952 | 39,142 |
| 2023-12-11 | 3.826 | 4.123 | 3.790 | 3.817 | 3.817 | 65,947 |
| 2023-12-08 | 3.844 | 3.844 | 3.727 | 3.826 | 3.826 | 19,486 |
| 2023-12-07 | 3.844 | 3.934 | 3.790 | 3.844 | 3.844 | 31,463 |
| 2023-12-06 | 3.943 | 3.943 | 3.736 | 3.844 | 3.844 | 23,246 |
| 2023-12-05 | 3.853 | 3.961 | 3.853 | 3.862 | 3.862 | 17,262 |
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.