Agtira AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-04 | 4.222 | 4.222 | 3.709 | 3.844 | 3.844 | 84,648 |
| 2023-12-01 | 4.492 | 4.492 | 3.988 | 4.105 | 4.105 | 40,727 |
| 2023-11-30 | 4.501 | 4.501 | 4.159 | 4.312 | 4.312 | 35,781 |
| 2023-11-29 | 4.447 | 4.492 | 4.033 | 4.420 | 4.420 | 48,284 |
| 2023-11-28 | 4.267 | 4.645 | 4.060 | 4.402 | 4.402 | 33,321 |
| 2023-11-27 | 4.006 | 4.213 | 3.925 | 4.159 | 4.159 | 30,024 |
| 2023-11-24 | 3.862 | 3.943 | 3.853 | 3.925 | 3.925 | 16,636 |
| 2023-11-23 | 3.871 | 3.871 | 3.790 | 3.862 | 3.862 | 62,842 |
| 2023-11-22 | 3.871 | 4.033 | 3.790 | 3.871 | 3.871 | 30,483 |
| 2023-11-21 | 3.916 | 4.006 | 3.871 | 3.871 | 3.871 | 20,034 |
| 2023-11-20 | 3.961 | 3.970 | 3.790 | 3.916 | 3.916 | 33,111 |
| 2023-11-17 | 4.141 | 4.267 | 3.961 | 3.961 | 3.961 | 21,402 |
| 2023-11-16 | 4.276 | 4.321 | 3.916 | 4.141 | 4.141 | 39,789 |
| 2023-11-15 | 4.051 | 4.321 | 4.051 | 4.231 | 4.231 | 47,518 |
| 2023-11-14 | 4.024 | 4.024 | 3.871 | 4.024 | 4.024 | 12,323 |
| 2023-11-13 | 3.970 | 4.285 | 3.970 | 4.024 | 4.024 | 13,447 |
| 2023-11-10 | 4.465 | 4.465 | 3.943 | 4.051 | 4.051 | 77,733 |
| 2023-11-09 | 4.159 | 4.483 | 4.006 | 4.474 | 4.474 | 20,147 |
| 2023-11-08 | 3.871 | 4.384 | 3.871 | 4.141 | 4.141 | 48,106 |
| 2023-11-07 | 3.889 | 3.889 | 3.745 | 3.745 | 3.745 | 7,705 |
| 2023-11-06 | 3.763 | 3.862 | 3.655 | 3.817 | 3.817 | 74,720 |
| 2023-11-03 | 3.520 | 3.871 | 3.520 | 3.763 | 3.763 | 30,618 |
| 2023-11-02 | 3.772 | 3.772 | 3.421 | 3.511 | 3.511 | 108,757 |
| 2023-11-01 | 3.754 | 3.853 | 3.394 | 3.763 | 3.763 | 188,866 |
| 2023-10-31 | 3.880 | 4.312 | 3.709 | 3.754 | 3.754 | 82,719 |
| 2023-10-30 | 4.555 | 4.555 | 3.880 | 3.880 | 3.880 | 57,164 |
| 2023-10-27 | 5.276 | 5.312 | 4.231 | 4.420 | 4.420 | 88,358 |
| 2023-10-26 | 4.051 | 6.536 | 4.042 | 4.555 | 4.555 | 254,846 |
| 2023-10-25 | 4.231 | 4.231 | 3.637 | 4.042 | 4.042 | 52,927 |
| 2023-10-24 | 4.474 | 4.492 | 4.231 | 4.321 | 4.321 | 1,849 |
| 2023-10-23 | 4.573 | 4.573 | 4.177 | 4.474 | 4.474 | 15,012 |
| 2023-10-20 | 4.249 | 4.537 | 4.105 | 4.537 | 4.537 | 14,761 |
| 2023-10-19 | 4.609 | 4.609 | 4.060 | 4.249 | 4.249 | 11,340 |
| 2023-10-18 | 4.501 | 4.663 | 4.366 | 4.627 | 4.627 | 12,799 |
| 2023-10-17 | 4.591 | 4.663 | 4.159 | 4.663 | 4.663 | 10,789 |
| 2023-10-16 | 4.501 | 4.681 | 4.501 | 4.591 | 4.591 | 40,515 |
| 2023-10-13 | 4.645 | 4.645 | 4.150 | 4.348 | 4.348 | 27,287 |
| 2023-10-12 | 5.042 | 5.204 | 4.555 | 4.591 | 4.591 | 22,381 |
| 2023-10-11 | 4.880 | 5.042 | 4.790 | 4.862 | 4.862 | 5,918 |
| 2023-10-10 | 4.862 | 4.934 | 4.718 | 4.880 | 4.880 | 12,394 |
| 2023-10-09 | 4.862 | 4.934 | 4.736 | 4.862 | 4.862 | 18,643 |
| 2023-10-06 | 5.060 | 5.060 | 4.627 | 4.862 | 4.862 | 20,134 |
| 2023-10-05 | 4.844 | 4.934 | 4.609 | 4.934 | 4.934 | 17,952 |
| 2023-10-04 | 4.952 | 5.006 | 4.681 | 4.934 | 4.934 | 13,331 |
| 2023-10-03 | 5.006 | 5.042 | 4.591 | 4.862 | 4.862 | 35,148 |
| 2023-10-02 | 4.862 | 5.078 | 4.862 | 5.006 | 5.006 | 19,396 |
| 2023-09-29 | 5.006 | 5.168 | 4.681 | 4.862 | 4.862 | 21,780 |
| 2023-09-28 | 5.096 | 5.294 | 4.952 | 5.006 | 5.006 | 34,057 |
| 2023-09-27 | 5.276 | 5.276 | 4.754 | 5.114 | 5.114 | 22,995 |
| 2023-09-26 | 5.726 | 6.230 | 5.222 | 5.276 | 5.276 | 31,854 |
| 2023-09-25 | 5.600 | 6.230 | 5.582 | 5.690 | 5.690 | 21,726 |
| 2023-09-22 | 6.050 | 6.050 | 5.492 | 5.600 | 5.600 | 11,859 |
| 2023-09-21 | 5.852 | 6.248 | 5.852 | 6.050 | 6.050 | 9,413 |
| 2023-09-20 | 6.104 | 6.104 | 5.636 | 5.852 | 5.852 | 29,204 |
| 2023-09-19 | 6.464 | 6.464 | 5.672 | 6.122 | 6.122 | 21,457 |
| 2023-09-18 | 6.050 | 6.662 | 5.528 | 6.464 | 6.464 | 73,101 |
| 2023-09-15 | 8.823 | 9.993 | 8.589 | 9.633 | 9.633 | 14,307 |
| 2023-09-14 | 9.048 | 9.048 | 8.823 | 8.823 | 8.823 | 631 |
| 2023-09-13 | 9.228 | 9.273 | 8.823 | 9.048 | 9.048 | 2,822 |
| 2023-09-12 | 9.273 | 9.408 | 8.823 | 9.228 | 9.228 | 5,120 |
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.