Agtira AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	12.154	12.154	10.803	11.659	11.659	16,703
2023-06-15	11.614	13.054	11.254	12.604	12.604	13,911
2023-06-14	12.379	12.649	11.479	11.479	11.479	3,378
2023-06-13	12.604	12.604	11.929	12.379	12.379	848
2023-06-12	11.929	14.269	11.704	12.649	12.649	3,407
2023-06-09	12.064	12.064	11.704	12.064	12.064	2,688
2023-06-08	12.064	12.064	11.749	12.064	12.064	4,383
2023-06-07	12.109	12.109	11.749	12.109	12.109	4,024
2023-06-05	12.469	12.469	11.974	12.109	12.109	1,533
2023-06-02	12.424	12.694	12.424	12.469	12.469	2,962
2023-06-01	11.794	12.649	11.749	12.424	12.424	5,042
2023-05-31	13.189	13.819	12.739	12.739	12.739	2,282
2023-05-30	13.234	13.414	12.604	13.189	13.189	4,786
2023-05-29	13.234	13.234	13.234	13.234	13.234	190
2023-05-26	13.234	13.234	13.054	13.234	13.234	666
2023-05-25	13.054	13.504	12.694	13.234	13.234	5,724
2023-05-24	12.829	13.414	12.829	12.964	12.964	1,527
2023-05-23	13.459	13.459	12.154	12.829	12.829	7,303
2023-05-22	13.954	13.954	12.604	13.459	13.459	10,839
2023-05-19	13.054	14.359	13.054	13.909	13.909	3,524
2023-05-17	13.504	13.504	13.054	13.054	13.054	1,070
2023-05-16	13.504	15.395	12.379	13.279	13.279	3,159
2023-05-15	13.234	14.314	13.234	13.504	13.504	2,904
2023-05-12	13.504	13.504	11.704	13.234	13.234	4,934
2023-05-11	13.279	13.459	12.694	13.414	13.414	3,770
2023-05-10	13.504	13.504	12.604	13.279	13.279	5,269
2023-05-09	13.684	13.909	12.964	13.459	13.459	5,359
2023-05-08	13.729	14.359	13.414	13.684	13.684	2,369
2023-05-05	14.314	14.404	13.594	13.729	13.729	4,704
2023-05-04	14.540	14.765	13.639	13.954	13.954	6,324
2023-05-03	13.234	14.855	13.234	13.504	13.504	5,970
2023-05-02	13.459	13.504	13.054	13.234	13.234	4,052
2023-04-28	14.675	14.675	13.459	13.459	13.459	8,801
2023-04-27	14.855	14.855	13.549	14.675	14.675	3,420
2023-04-26	14.675	15.755	14.585	14.855	14.855	2,757
2023-04-25	15.260	15.710	14.089	14.675	14.675	23,552
2023-04-24	14.134	15.260	13.504	14.089	14.089	3,203
2023-04-21	13.504	14.044	12.694	14.044	14.044	3,419
2023-04-20	13.819	13.999	13.324	13.504	13.504	7,525
2023-04-19	13.864	13.864	13.099	13.819	13.819	2,644
2023-04-18	13.594	14.044	13.594	13.864	13.864	3,947
2023-04-17	14.089	14.089	13.504	13.594	13.594	4,565
2023-04-14	14.089	14.089	13.774	14.089	14.089	7,581
2023-04-13	13.774	14.630	13.774	14.089	14.089	4,701
2023-04-12	14.224	14.224	13.549	13.774	13.774	4,426
2023-04-11	13.549	14.720	13.549	14.224	14.224	16,267
2023-04-06	15.170	15.170	13.594	14.720	14.720	10,730
2023-04-05	15.215	15.215	14.765	15.170	15.170	4,102
2023-04-04	15.215	15.215	14.404	14.765	14.765	3,964
2023-04-03	14.404	14.945	13.954	14.765	14.765	3,396
2023-03-31	13.954	14.810	13.954	14.810	14.810	3,341
2023-03-30	14.449	14.449	13.369	13.954	13.954	42,585
2023-03-29	14.495	14.495	14.404	14.449	14.449	822
2023-03-28	14.404	14.855	14.404	14.404	14.404	8,004
2023-03-27	14.945	15.980	14.314	14.314	14.314	6,627
2023-03-24	14.495	15.665	14.449	14.945	14.945	11,379
2023-03-23	15.890	16.835	14.495	14.495	14.495	69,189
2023-03-22	15.125	15.395	15.125	15.305	15.305	3,232
2023-03-21	15.305	15.305	14.720	15.125	15.125	2,054
2023-03-20	15.125	15.485	15.125	15.485	15.485	3,226

← NewerPage 15 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.