Agtira AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	8.985	9.903	8.985	9.273	9.273	3,971
2023-09-08	9.003	9.858	8.985	8.985	8.985	782
2023-09-07	9.003	9.003	8.733	8.985	8.985	3,441
2023-09-06	9.363	9.363	8.715	9.003	9.003	1,371
2023-09-05	9.363	9.858	9.048	9.363	9.363	762
2023-09-04	9.993	10.173	8.319	9.363	9.363	5,005
2023-09-01	9.003	9.903	8.445	9.723	9.723	17,773
2023-08-31	9.228	9.363	8.373	9.183	9.183	9,360
2023-08-30	9.048	9.273	9.048	9.228	9.228	1,216
2023-08-29	8.823	9.768	8.823	9.048	9.048	5,452
2023-08-28	9.183	9.633	8.823	8.823	8.823	9,021
2023-08-25	9.543	10.038	8.337	9.678	9.678	5,972
2023-08-24	9.183	10.308	9.183	9.543	9.543	5,177
2023-08-23	10.353	10.443	9.228	10.263	10.263	352
2023-08-22	9.183	10.353	9.003	10.353	10.353	2,565
2023-08-21	9.453	10.668	9.363	9.363	9.363	4,577
2023-08-18	8.913	9.003	8.175	9.003	9.003	43,773
2023-08-17	9.003	9.363	8.913	8.913	8.913	6,276
2023-08-16	9.723	9.723	8.553	8.985	8.985	18,188
2023-08-15	10.488	10.488	9.633	9.633	9.633	7,192
2023-08-14	10.488	10.488	9.948	10.488	10.488	1,466
2023-08-11	10.623	10.623	9.723	10.488	10.488	2,691
2023-08-10	10.758	10.758	9.903	10.623	10.623	3,513
2023-08-09	10.353	11.163	10.353	10.758	10.758	2,483
2023-08-08	10.623	10.623	9.453	10.353	10.353	2,030
2023-08-07	11.028	11.028	10.128	10.623	10.623	2,579
2023-08-04	10.443	11.299	10.443	10.893	10.893	2,187
2023-08-03	10.353	10.983	10.263	10.848	10.848	8,343
2023-08-02	11.704	11.704	10.263	10.263	10.263	9,783
2023-08-01	11.659	12.739	11.163	11.254	11.254	9,978
2023-07-31	11.884	11.974	11.659	11.659	11.659	1,397
2023-07-28	11.884	11.884	11.073	11.884	11.884	2,175
2023-07-27	11.749	11.794	11.344	11.704	11.704	1,151
2023-07-26	10.983	11.839	10.668	11.254	11.254	4,982
2023-07-25	10.983	10.983	10.668	10.983	10.983	3,702
2023-07-24	10.983	11.299	10.893	10.983	10.983	634
2023-07-21	11.163	11.299	10.983	10.983	10.983	427
2023-07-20	10.803	11.704	10.803	10.848	10.848	3,168
2023-07-19	10.713	11.929	10.353	10.713	10.713	4,530
2023-07-18	10.803	10.803	10.083	10.713	10.713	2,289
2023-07-17	10.803	11.118	10.443	10.803	10.803	7,087
2023-07-14	11.118	11.163	10.128	10.803	10.803	1,165
2023-07-13	11.208	11.208	10.488	11.073	11.073	2,620
2023-07-12	10.938	11.389	10.758	11.208	11.208	2,364
2023-07-11	10.893	11.659	10.578	10.938	10.938	842
2023-07-10	10.398	10.893	10.398	10.893	10.893	1,737
2023-07-07	10.533	10.803	10.353	10.803	10.803	2,306
2023-07-06	10.623	10.803	10.128	10.128	10.128	5,738
2023-07-05	10.533	10.803	10.308	10.713	10.713	2,310
2023-07-04	10.668	10.668	10.263	10.533	10.533	1,558
2023-07-03	10.983	11.434	10.308	10.713	10.713	3,604
2023-06-30	10.803	10.983	10.758	10.983	10.983	4,343
2023-06-29	10.758	10.758	10.353	10.758	10.758	6,602
2023-06-28	11.389	11.434	10.668	10.713	10.713	8,093
2023-06-27	12.064	12.064	10.893	11.389	11.389	4,679
2023-06-26	11.389	12.109	11.389	12.064	12.064	2,911
2023-06-22	10.983	11.614	10.983	11.389	11.389	9,232
2023-06-21	10.713	11.254	10.353	10.983	10.983	7,283
2023-06-20	10.668	10.848	10.173	10.713	10.713	15,318
2023-06-19	11.659	12.109	10.218	10.623	10.623	19,494

← NewerPage 14 of 16 · 935 trading daysOlder →

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.