Agtira AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-17 | 15.665 | 15.665 | 14.585 | 15.125 | 15.125 | 6,853 |
| 2023-03-16 | 16.115 | 16.115 | 14.449 | 14.585 | 14.585 | 13,922 |
| 2023-03-15 | 14.855 | 15.035 | 14.585 | 14.585 | 14.585 | 14,367 |
| 2023-03-14 | 15.035 | 15.035 | 14.540 | 14.855 | 14.855 | 4,154 |
| 2023-03-13 | 15.440 | 15.575 | 13.774 | 15.035 | 15.035 | 5,253 |
| 2023-03-10 | 15.350 | 15.440 | 14.855 | 15.440 | 15.440 | 8,026 |
| 2023-03-09 | 15.440 | 15.440 | 15.305 | 15.350 | 15.350 | 1,664 |
| 2023-03-08 | 15.440 | 15.440 | 15.080 | 15.305 | 15.305 | 4,544 |
| 2023-03-07 | 15.350 | 15.710 | 15.170 | 15.440 | 15.440 | 10,274 |
| 2023-03-06 | 15.665 | 16.115 | 14.990 | 15.350 | 15.350 | 6,817 |
| 2023-03-03 | 15.665 | 15.665 | 15.350 | 15.665 | 15.665 | 13,584 |
| 2023-03-02 | 15.395 | 15.665 | 14.855 | 15.485 | 15.485 | 10,429 |
| 2023-03-01 | 15.485 | 15.575 | 14.855 | 14.855 | 14.855 | 22,776 |
| 2023-02-28 | 15.845 | 15.845 | 15.395 | 15.485 | 15.485 | 7,697 |
| 2023-02-27 | 15.800 | 16.475 | 15.755 | 15.845 | 15.845 | 6,749 |
| 2023-02-24 | 16.610 | 16.610 | 15.485 | 15.800 | 15.800 | 9,508 |
| 2023-02-23 | 15.395 | 16.655 | 15.395 | 16.430 | 16.430 | 9,262 |
| 2023-02-22 | 17.150 | 17.150 | 15.305 | 15.305 | 15.305 | 21,277 |
| 2023-02-21 | 17.645 | 18.006 | 16.295 | 17.150 | 17.150 | 1,865 |
| 2023-02-20 | 18.816 | 18.906 | 17.330 | 17.645 | 17.645 | 11,031 |
| 2023-02-17 | 17.916 | 17.916 | 16.655 | 17.060 | 17.060 | 7,480 |
| 2023-02-16 | 17.555 | 20.166 | 17.285 | 17.916 | 17.916 | 18,714 |
| 2023-02-15 | 18.726 | 18.726 | 15.305 | 17.555 | 17.555 | 17,075 |
| 2023-02-14 | 20.256 | 20.256 | 18.006 | 18.726 | 18.726 | 14,980 |
| 2023-02-13 | 20.076 | 20.706 | 19.806 | 20.256 | 20.256 | 6,305 |
| 2023-02-10 | 20.076 | 20.076 | 19.536 | 20.076 | 20.076 | 1,721 |
| 2023-02-09 | 20.526 | 20.526 | 19.536 | 20.076 | 20.076 | 1,732 |
| 2023-02-08 | 20.166 | 21.607 | 19.356 | 20.166 | 20.166 | 14,948 |
| 2023-02-07 | 20.616 | 21.067 | 18.816 | 20.166 | 20.166 | 14,767 |
| 2023-02-06 | 21.337 | 21.337 | 19.986 | 20.616 | 20.616 | 15,239 |
| 2023-02-03 | 20.706 | 21.607 | 19.446 | 21.337 | 21.337 | 20,273 |
| 2023-02-02 | 19.806 | 20.706 | 19.446 | 20.706 | 20.706 | 18,965 |
| 2023-02-01 | 19.806 | 19.986 | 19.176 | 19.806 | 19.806 | 8,225 |
| 2023-01-31 | 19.806 | 19.986 | 18.366 | 19.176 | 19.176 | 9,309 |
| 2023-01-30 | 18.906 | 19.806 | 18.726 | 19.806 | 19.806 | 6,238 |
← NewerPage 16 of 16 · 935 trading days
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.