Agtira AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 2.280 | 2.490 | 2.250 | 2.300 | 2.300 | 58,765 |
| 2025-10-31 | 2.390 | 2.390 | 2.260 | 2.330 | 2.330 | 43,351 |
| 2025-10-30 | 2.430 | 2.500 | 2.320 | 2.350 | 2.350 | 36,613 |
| 2025-10-29 | 2.340 | 2.430 | 2.280 | 2.430 | 2.430 | 41,104 |
| 2025-10-28 | 2.310 | 2.440 | 2.310 | 2.340 | 2.340 | 26,989 |
| 2025-10-27 | 2.400 | 2.480 | 2.180 | 2.430 | 2.430 | 80,277 |
| 2025-10-24 | 2.400 | 2.470 | 2.280 | 2.390 | 2.390 | 22,958 |
| 2025-10-23 | 2.370 | 2.420 | 2.370 | 2.420 | 2.420 | 3,234 |
| 2025-10-22 | 2.430 | 2.540 | 2.230 | 2.370 | 2.370 | 49,979 |
| 2025-10-21 | 2.420 | 2.500 | 2.350 | 2.350 | 2.350 | 24,351 |
| 2025-10-20 | 2.310 | 2.460 | 2.310 | 2.370 | 2.370 | 29,294 |
| 2025-10-17 | 2.400 | 2.450 | 2.150 | 2.350 | 2.350 | 64,397 |
| 2025-10-16 | 2.440 | 2.550 | 2.380 | 2.410 | 2.410 | 66,818 |
| 2025-10-15 | 2.790 | 2.790 | 2.490 | 2.560 | 2.560 | 158,803 |
| 2025-10-14 | 2.730 | 2.810 | 2.630 | 2.690 | 2.690 | 131,674 |
| 2025-10-13 | 2.800 | 2.800 | 2.640 | 2.640 | 2.640 | 81,872 |
| 2025-10-10 | 2.890 | 2.890 | 2.670 | 2.770 | 2.770 | 18,246 |
| 2025-10-09 | 2.800 | 2.880 | 2.740 | 2.840 | 2.840 | 31,656 |
| 2025-10-08 | 2.800 | 2.840 | 2.790 | 2.800 | 2.800 | 12,618 |
| 2025-10-07 | 2.870 | 2.930 | 2.760 | 2.800 | 2.800 | 75,685 |
| 2025-10-06 | 2.910 | 3.000 | 2.800 | 2.860 | 2.860 | 36,729 |
| 2025-10-03 | 3.050 | 3.050 | 2.860 | 2.900 | 2.900 | 13,280 |
| 2025-10-02 | 2.960 | 3.090 | 2.920 | 2.940 | 2.940 | 22,879 |
| 2025-10-01 | 2.910 | 2.960 | 2.900 | 2.960 | 2.960 | 5,975 |
| 2025-09-30 | 3.000 | 3.000 | 2.880 | 2.880 | 2.880 | 10,519 |
| 2025-09-29 | 2.880 | 3.010 | 2.870 | 2.990 | 2.990 | 19,927 |
| 2025-09-26 | 2.950 | 2.980 | 2.810 | 2.890 | 2.890 | 14,476 |
| 2025-09-25 | 2.900 | 2.990 | 2.900 | 2.920 | 2.920 | 51,478 |
| 2025-09-24 | 3.000 | 3.000 | 2.880 | 2.950 | 2.950 | 8,101 |
| 2025-09-23 | 2.900 | 3.030 | 2.820 | 2.920 | 2.920 | 21,813 |
| 2025-09-22 | 2.950 | 3.000 | 2.900 | 2.900 | 2.900 | 21,209 |
| 2025-09-19 | 2.940 | 3.000 | 2.880 | 2.990 | 2.990 | 13,941 |
| 2025-09-18 | 2.950 | 2.950 | 2.840 | 2.950 | 2.950 | 42,727 |
| 2025-09-17 | 2.940 | 3.520 | 2.940 | 2.950 | 2.950 | 88,315 |
| 2025-09-16 | 2.960 | 3.010 | 2.920 | 3.000 | 3.000 | 26,174 |
| 2025-09-15 | 2.990 | 3.120 | 2.960 | 3.050 | 3.050 | 18,819 |
| 2025-09-12 | 3.010 | 3.130 | 2.990 | 3.100 | 3.100 | 21,681 |
| 2025-09-11 | 3.120 | 3.130 | 3.000 | 3.010 | 3.010 | 35,185 |
| 2025-09-10 | 2.940 | 3.170 | 2.940 | 3.120 | 3.120 | 15,070 |
| 2025-09-09 | 2.920 | 2.960 | 2.920 | 2.930 | 2.930 | 28,536 |
| 2025-09-08 | 2.890 | 2.970 | 2.890 | 2.930 | 2.930 | 55,005 |
| 2025-09-05 | 2.920 | 2.990 | 2.900 | 2.910 | 2.910 | 139,955 |
| 2025-09-04 | 2.970 | 3.020 | 2.870 | 2.910 | 2.910 | 126,998 |
| 2025-09-03 | 3.010 | 3.020 | 2.900 | 2.930 | 2.930 | 130,080 |
| 2025-09-02 | 3.150 | 3.160 | 2.970 | 2.970 | 2.970 | 131,483 |
| 2025-09-01 | 3.200 | 3.300 | 3.120 | 3.260 | 3.260 | 53,524 |
| 2025-08-29 | 3.250 | 3.250 | 3.120 | 3.200 | 3.200 | 28,901 |
| 2025-08-28 | 3.190 | 3.270 | 3.150 | 3.200 | 3.200 | 42,745 |
| 2025-08-27 | 3.150 | 3.260 | 3.150 | 3.230 | 3.230 | 22,848 |
| 2025-08-26 | 3.280 | 3.280 | 3.100 | 3.150 | 3.150 | 70,344 |
| 2025-08-25 | 3.490 | 3.570 | 3.050 | 3.280 | 3.280 | 71,326 |
| 2025-08-22 | 4.000 | 4.000 | 3.040 | 3.470 | 3.470 | 123,191 |
| 2025-08-21 | 3.960 | 3.960 | 3.790 | 3.840 | 3.840 | 22,560 |
| 2025-08-20 | 4.010 | 4.010 | 3.890 | 3.970 | 3.970 | 66,524 |
| 2025-08-19 | 3.950 | 4.100 | 3.880 | 4.000 | 4.000 | 75,002 |
| 2025-08-18 | 4.040 | 4.040 | 3.850 | 3.960 | 3.960 | 99,228 |
| 2025-08-15 | 3.790 | 4.120 | 3.740 | 4.120 | 4.120 | 163,308 |
| 2025-08-14 | 3.940 | 3.940 | 3.700 | 3.750 | 3.750 | 67,446 |
| 2025-08-13 | 3.850 | 3.980 | 3.850 | 3.930 | 3.930 | 120,544 |
| 2025-08-12 | 3.869 | 3.918 | 3.621 | 3.819 | 3.819 | 131,519 |
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.