Agtira AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	2.560	2.740	2.310	2.540	2.540	17,830
2026-04-29	2.430	2.730	2.010	2.560	2.560	110,898
2026-04-28	2.000	2.450	2.000	2.450	2.450	82,071
2026-04-27	2.090	2.090	1.915	2.040	2.040	18,024
2026-04-24	2.130	2.130	1.730	2.090	2.090	131,970
2026-04-23	2.070	2.090	1.990	2.090	2.090	12,268
2026-04-22	1.980	2.070	1.905	2.070	2.070	3,968
2026-04-21	1.905	1.945	1.905	1.940	1.940	20,135
2026-04-20	2.010	2.020	1.930	1.990	1.990	30,105
2026-04-17	1.930	2.020	1.930	1.995	1.995	32,251
2026-04-16	1.985	2.020	1.890	2.020	2.020	22,302
2026-04-15	1.985	1.990	1.900	1.985	1.985	19,695
2026-04-14	1.905	1.990	1.860	1.985	1.985	14,923
2026-04-13	1.965	1.965	1.865	1.940	1.940	42,117
2026-04-10	1.955	2.040	1.955	2.030	2.030	1,569
2026-04-09	1.910	1.995	1.875	1.960	1.960	13,588
2026-04-08	2.050	2.050	1.875	1.950	1.950	19,949
2026-04-07	2.000	2.050	1.870	1.880	1.880	18,114
2026-04-02	1.950	2.040	1.810	1.995	1.995	15,326
2026-04-01	1.965	2.080	1.910	1.950	1.950	23,580
2026-03-31	1.980	1.985	1.815	1.975	1.975	13,275
2026-03-30	1.995	2.000	1.980	1.980	1.980	10,503
2026-03-27	2.130	2.130	2.000	2.060	2.060	5,722
2026-03-26	2.110	2.210	2.020	2.130	2.130	34,674
2026-03-25	2.080	2.080	1.955	2.050	2.050	43,293
2026-03-24	1.970	1.995	1.900	1.960	1.960	51,838
2026-03-23	2.140	2.140	1.950	1.965	1.965	19,080
2026-03-20	1.830	1.990	1.820	1.990	1.990	48,945
2026-03-19	2.110	2.110	1.710	1.990	1.990	54,295
2026-03-18	2.120	2.120	1.975	2.000	2.000	24,387
2026-03-17	2.010	2.120	1.985	2.120	2.120	4,707
2026-03-16	2.100	2.100	2.010	2.030	2.030	50,998
2026-03-13	2.170	2.170	2.100	2.100	2.100	2,417
2026-03-12	2.080	2.080	2.010	2.070	2.070	20,255
2026-03-11	2.010	2.150	2.010	2.150	2.150	22,622
2026-03-10	2.100	2.100	1.985	2.100	2.100	6,659
2026-03-09	2.130	2.130	2.020	2.040	2.040	9,070
2026-03-06	2.050	2.120	2.000	2.110	2.110	6,596
2026-03-05	2.190	2.190	2.000	2.150	2.150	23,293
2026-03-04	2.200	2.200	1.840	2.070	2.070	11,425
2026-03-03	2.210	2.210	2.000	2.150	2.150	26,747
2026-03-02	2.160	2.160	1.835	2.150	2.150	22,667
2026-02-27	2.200	2.200	2.090	2.150	2.150	7,088
2026-02-26	2.050	2.200	1.935	2.200	2.200	23,378
2026-02-25	2.010	2.130	1.975	2.090	2.090	28,801
2026-02-24	1.960	2.100	1.840	2.020	2.020	38,402
2026-02-23	2.050	2.060	1.960	2.040	2.040	20,029
2026-02-20	2.000	2.060	1.960	2.000	2.000	21,727
2026-02-19	2.070	2.150	2.000	2.050	2.050	31,030
2026-02-18	2.260	2.280	2.050	2.140	2.140	54,112
2026-02-17	2.080	2.190	1.955	2.190	2.190	62,263
2026-02-16	2.100	2.400	2.100	2.100	2.100	121,023
2026-02-13	2.300	2.740	1.950	2.100	2.100	397,924
2026-02-12	2.190	2.300	2.190	2.290	2.290	71,074
2026-02-11	2.150	2.200	2.000	2.190	2.190	10,817
2026-02-10	2.150	2.170	2.040	2.100	2.100	4,973
2026-02-09	2.200	2.240	2.010	2.110	2.110	70,972
2026-02-06	2.190	2.240	2.180	2.220	2.220	13,819
2026-02-05	2.290	2.290	2.180	2.240	2.240	22,716
2026-02-04	2.250	2.250	2.120	2.240	2.240	28,935

← NewerPage 3 of 16 · 934 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.