Agtira AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	2.370	2.790	2.370	2.380	2.380	20,220
2026-07-27	2.360	2.370	2.300	2.370	2.370	22,909
2026-07-24	2.290	2.520	2.280	2.520	2.520	21,805
2026-07-23	2.270	2.310	2.270	2.280	2.280	20,560
2026-07-22	2.230	2.260	2.220	2.220	2.220	3,488
2026-07-21	2.250	2.250	2.220	2.230	2.230	1,640
2026-07-20	2.210	2.270	2.210	2.260	2.260	4,083
2026-07-17	2.240	2.260	2.200	2.250	2.250	12,901
2026-07-16	2.250	2.300	2.180	2.240	2.240	39,881
2026-07-15	2.280	2.290	2.210	2.240	2.240	19,001
2026-07-14	2.280	2.320	2.200	2.290	2.290	18,042
2026-07-13	2.230	2.360	2.210	2.210	2.210	14,482
2026-07-10	2.300	2.340	2.210	2.330	2.330	44,611
2026-07-09	2.310	2.340	2.260	2.300	2.300	21,753
2026-07-08	2.330	2.450	2.300	2.350	2.350	12,268
2026-07-07	2.470	2.470	2.320	2.320	2.320	18,404
2026-07-06	2.500	2.510	2.370	2.420	2.420	14,231
2026-07-03	2.380	2.640	2.360	2.530	2.530	23,126
2026-07-02	2.470	2.580	2.470	2.580	2.580	15,784
2026-07-01	2.240	2.500	2.240	2.470	2.470	18,206
2026-06-30	2.180	2.360	2.120	2.360	2.360	38,152
2026-06-29	2.150	2.390	2.060	2.180	2.180	50,107
2026-06-26	2.020	2.280	2.020	2.250	2.250	15,479
2026-06-25	2.230	2.290	2.080	2.140	2.140	87,548
2026-06-24	2.220	2.290	2.100	2.220	2.220	21,860
2026-06-23	2.450	2.450	2.150	2.270	2.270	66,980
2026-06-22	2.420	2.560	2.300	2.300	2.300	46,890
2026-06-18	2.760	2.770	2.400	2.500	2.500	69,191
2026-06-17	2.760	2.770	2.640	2.760	2.760	21,091
2026-06-16	2.680	2.750	2.560	2.620	2.620	25,947
2026-06-15	2.390	2.640	2.390	2.510	2.510	21,689
2026-06-12	2.430	2.530	2.200	2.400	2.400	49,772
2026-06-11	2.480	2.620	2.430	2.620	2.620	2,768
2026-06-10	2.660	2.660	2.470	2.610	2.610	7,810
2026-06-09	2.560	2.670	2.500	2.660	2.660	15,321
2026-06-08	2.600	2.670	2.560	2.660	2.660	3,226
2026-06-05	2.580	2.690	2.510	2.670	2.670	9,616
2026-06-04	2.500	2.600	2.500	2.510	2.510	15,027
2026-06-03	2.510	2.600	2.500	2.500	2.500	56,218
2026-06-02	2.710	2.770	2.430	2.600	2.600	52,334
2026-06-01	2.790	2.790	2.660	2.700	2.700	14,333
2026-05-29	2.660	2.760	2.590	2.750	2.750	38,584
2026-05-28	2.680	2.790	2.660	2.760	2.760	22,250
2026-05-27	2.700	2.790	2.640	2.780	2.780	34,222
2026-05-26	2.860	2.880	2.630	2.770	2.770	14,936
2026-05-25	2.780	2.900	2.610	2.740	2.740	33,245
2026-05-22	2.820	2.850	2.620	2.770	2.770	29,030
2026-05-21	2.790	2.890	2.650	2.860	2.860	8,533
2026-05-20	2.940	2.940	2.740	2.910	2.910	17,818
2026-05-19	2.950	2.950	2.710	2.940	2.940	21,268
2026-05-18	2.610	2.950	2.520	2.950	2.950	36,684
2026-05-15	2.900	2.980	2.620	2.950	2.950	15,842
2026-05-13	3.020	3.200	2.400	2.970	2.970	74,383
2026-05-12	2.750	2.770	2.580	2.690	2.690	63,164
2026-05-11	2.520	2.640	2.500	2.600	2.600	37,021
2026-05-08	2.500	2.640	2.410	2.520	2.520	13,840
2026-05-07	2.450	2.510	2.310	2.500	2.500	6,151
2026-05-06	2.650	2.650	2.420	2.450	2.450	16,816
2026-05-05	2.310	2.630	2.300	2.420	2.420	41,409
2026-05-04	2.380	2.380	2.020	2.300	2.300	7,503

← NewerPage 2 of 5 · 251 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.