Agtira AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	2.300	2.440	2.160	2.290	2.290	35,440
2026-02-02	2.180	2.450	2.180	2.350	2.350	54,385
2026-01-30	2.340	2.340	2.170	2.320	2.320	2,930
2026-01-29	2.400	2.400	2.250	2.320	2.320	7,611
2026-01-28	2.250	2.340	2.130	2.340	2.340	7,611
2026-01-27	2.240	2.280	2.240	2.250	2.250	3,836
2026-01-26	2.270	2.270	2.120	2.230	2.230	31,584
2026-01-23	2.270	2.430	2.270	2.320	2.320	3,447
2026-01-22	2.310	2.420	2.120	2.270	2.270	31,218
2026-01-21	2.200	2.320	2.200	2.300	2.300	7,384
2026-01-20	2.230	2.400	2.140	2.250	2.250	22,574
2026-01-19	2.260	2.260	2.120	2.220	2.220	13,636
2026-01-16	2.280	2.280	2.200	2.260	2.260	13,113
2026-01-15	2.240	2.360	2.160	2.260	2.260	24,100
2026-01-14	2.070	2.290	2.070	2.230	2.230	35,132
2026-01-13	2.000	2.080	2.000	2.040	2.040	10,006
2026-01-12	1.960	2.000	1.955	2.000	2.000	3,613
2026-01-09	2.100	2.100	1.960	1.980	1.980	28,068
2026-01-08	2.160	2.160	1.925	2.100	2.100	12,590
2026-01-07	2.170	2.240	2.060	2.130	2.130	19,783
2026-01-05	2.050	2.290	2.050	2.120	2.120	23,393
2026-01-02	1.900	2.350	1.730	2.040	2.040	59,013
2025-12-30	1.895	1.900	1.680	1.900	1.900	62,293
2025-12-29	1.905	1.975	1.900	1.900	1.900	23,470
2025-12-23	1.900	1.900	1.850	1.890	1.890	23,861
2025-12-22	2.010	2.100	1.895	1.910	1.910	18,211
2025-12-19	2.000	2.080	2.000	2.010	2.010	21,666
2025-12-18	1.970	2.020	1.905	2.020	2.020	28,089
2025-12-17	1.890	1.975	1.890	1.975	1.975	14,580
2025-12-16	2.000	2.000	1.825	1.900	1.900	25,542
2025-12-15	1.930	2.110	1.930	1.955	1.955	33,890
2025-12-12	1.935	2.150	1.810	1.930	1.930	13,976
2025-12-11	1.920	2.010	1.920	2.000	2.000	8,808
2025-12-10	2.030	2.110	1.900	2.050	2.050	16,291
2025-12-09	2.180	2.180	2.030	2.150	2.150	67,308
2025-12-08	1.990	2.200	1.990	2.180	2.180	35,092
2025-12-05	2.000	2.000	1.990	1.990	1.990	22,107
2025-12-04	2.020	2.180	1.825	2.000	2.000	29,554
2025-12-03	2.130	2.240	2.020	2.020	2.020	22,816
2025-12-02	2.210	2.300	2.130	2.160	2.160	23,232
2025-12-01	2.220	2.400	2.150	2.300	2.300	18,463
2025-11-28	2.440	2.440	2.230	2.300	2.300	773
2025-11-27	2.160	2.380	2.160	2.300	2.300	19,832
2025-11-26	2.210	2.390	2.160	2.190	2.190	9,866
2025-11-25	2.300	2.300	2.130	2.190	2.190	15,844
2025-11-24	2.220	2.390	2.200	2.380	2.380	26,180
2025-11-21	2.400	2.400	2.250	2.250	2.250	6,858
2025-11-20	2.130	2.320	2.130	2.310	2.310	18,949
2025-11-19	2.140	2.350	2.140	2.300	2.300	26,652
2025-11-18	2.290	2.290	2.150	2.180	2.180	56,417
2025-11-17	2.450	2.680	2.130	2.300	2.300	30,278
2025-11-14	2.450	2.680	2.310	2.430	2.430	28,859
2025-11-13	2.440	2.550	2.300	2.410	2.410	54,359
2025-11-12	2.290	2.560	2.290	2.440	2.440	43,217
2025-11-11	2.200	2.340	2.200	2.330	2.330	38,790
2025-11-10	2.240	2.390	2.240	2.370	2.370	25,052
2025-11-07	2.070	2.410	2.070	2.410	2.410	37,275
2025-11-06	2.370	2.480	2.230	2.400	2.400	29,468
2025-11-05	2.160	2.390	2.060	2.390	2.390	25,754
2025-11-04	2.310	2.310	2.030	2.170	2.170	74,270

← NewerPage 4 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.