Agtira AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 3.521 | 3.968 | 3.521 | 3.819 | 3.819 | 147,275 |
| 2025-08-08 | 3.006 | 3.978 | 3.006 | 3.472 | 3.472 | 939,726 |
| 2025-08-07 | 3.105 | 3.204 | 3.006 | 3.065 | 3.065 | 107,490 |
| 2025-08-06 | 3.120 | 3.350 | 3.120 | 3.200 | 3.200 | 47,492 |
| 2025-08-05 | 3.190 | 3.190 | 3.070 | 3.120 | 3.120 | 61,812 |
| 2025-08-04 | 2.990 | 3.120 | 2.960 | 3.120 | 3.120 | 97,025 |
| 2025-08-01 | 2.930 | 3.110 | 2.920 | 3.110 | 3.110 | 29,365 |
| 2025-07-31 | 3.210 | 3.250 | 2.910 | 3.040 | 3.040 | 92,864 |
| 2025-07-30 | 3.240 | 3.500 | 3.010 | 3.100 | 3.100 | 81,888 |
| 2025-07-29 | 3.230 | 3.230 | 3.000 | 3.120 | 3.120 | 75,561 |
| 2025-07-28 | 2.850 | 3.170 | 2.850 | 3.110 | 3.110 | 41,808 |
| 2025-07-25 | 3.030 | 3.090 | 2.980 | 3.080 | 3.080 | 35,212 |
| 2025-07-24 | 2.930 | 3.130 | 2.930 | 2.980 | 2.980 | 87,861 |
| 2025-07-23 | 3.000 | 3.050 | 2.970 | 3.030 | 3.030 | 51,840 |
| 2025-07-22 | 3.040 | 3.040 | 2.910 | 3.000 | 3.000 | 24,628 |
| 2025-07-21 | 3.010 | 3.030 | 2.760 | 3.030 | 3.030 | 80,944 |
| 2025-07-18 | 3.210 | 3.210 | 2.990 | 3.010 | 3.010 | 72,804 |
| 2025-07-17 | 2.950 | 3.210 | 2.920 | 3.150 | 3.150 | 64,418 |
| 2025-07-16 | 3.000 | 3.000 | 2.900 | 3.000 | 3.000 | 56,582 |
| 2025-07-15 | 3.000 | 3.000 | 2.920 | 2.980 | 2.980 | 45,633 |
| 2025-07-14 | 2.870 | 2.990 | 2.870 | 2.990 | 2.990 | 130,764 |
| 2025-07-11 | 2.840 | 2.860 | 2.740 | 2.860 | 2.860 | 113,789 |
| 2025-07-10 | 2.820 | 2.900 | 2.730 | 2.860 | 2.860 | 69,050 |
| 2025-07-09 | 2.800 | 2.840 | 2.660 | 2.820 | 2.820 | 50,612 |
| 2025-07-08 | 2.790 | 2.800 | 2.720 | 2.800 | 2.800 | 35,077 |
| 2025-07-07 | 2.760 | 2.840 | 2.710 | 2.840 | 2.840 | 29,874 |
| 2025-07-04 | 2.760 | 2.810 | 2.730 | 2.790 | 2.790 | 18,964 |
| 2025-07-03 | 2.730 | 2.840 | 2.700 | 2.770 | 2.770 | 27,362 |
| 2025-07-02 | 2.760 | 2.850 | 2.740 | 2.800 | 2.800 | 38,781 |
| 2025-07-01 | 2.750 | 2.940 | 2.750 | 2.760 | 2.760 | 42,540 |
| 2025-06-30 | 2.800 | 2.870 | 2.750 | 2.790 | 2.790 | 33,247 |
| 2025-06-27 | 2.770 | 3.000 | 2.770 | 2.800 | 2.800 | 27,120 |
| 2025-06-26 | 2.770 | 2.980 | 2.710 | 2.750 | 2.750 | 7,905 |
| 2025-06-25 | 2.800 | 2.800 | 2.720 | 2.770 | 2.770 | 18,667 |
| 2025-06-24 | 2.600 | 3.060 | 2.600 | 2.850 | 2.850 | 111,587 |
| 2025-06-23 | 2.900 | 2.900 | 2.500 | 2.500 | 2.500 | 76,096 |
| 2025-06-19 | 3.000 | 3.200 | 2.970 | 2.970 | 2.970 | 108,412 |
| 2025-06-18 | 2.350 | 3.000 | 2.350 | 3.000 | 3.000 | 109,833 |
| 2025-06-17 | 2.600 | 2.600 | 2.250 | 2.340 | 2.340 | 57,456 |
| 2025-06-16 | 2.660 | 2.790 | 2.610 | 2.650 | 2.650 | 37,632 |
| 2025-06-13 | 2.740 | 2.850 | 2.700 | 2.790 | 2.790 | 24,153 |
| 2025-06-12 | 2.900 | 2.940 | 2.800 | 2.900 | 2.900 | 18,127 |
| 2025-06-11 | 2.740 | 2.860 | 2.740 | 2.860 | 2.860 | 36,553 |
| 2025-06-10 | 2.620 | 2.840 | 2.620 | 2.720 | 2.720 | 44,395 |
| 2025-06-09 | 2.460 | 2.870 | 2.460 | 2.620 | 2.620 | 109,880 |
| 2025-06-05 | 2.510 | 2.530 | 2.250 | 2.280 | 2.280 | 77,669 |
| 2025-06-04 | 2.910 | 2.920 | 2.500 | 2.580 | 2.580 | 87,522 |
| 2025-06-03 | 2.800 | 2.850 | 2.540 | 2.700 | 2.700 | 70,393 |
| 2025-06-02 | 2.890 | 2.970 | 2.680 | 2.800 | 2.800 | 29,102 |
| 2025-05-30 | 2.960 | 2.960 | 2.670 | 2.670 | 2.670 | 48,035 |
| 2025-05-28 | 2.990 | 3.040 | 2.890 | 3.040 | 3.040 | 19,851 |
| 2025-05-27 | 3.000 | 3.390 | 2.900 | 3.080 | 3.080 | 64,350 |
| 2025-05-26 | 3.300 | 3.300 | 2.830 | 2.950 | 2.950 | 134,752 |
| 2025-05-23 | 3.060 | 3.300 | 3.060 | 3.300 | 3.300 | 115,571 |
| 2025-05-22 | 3.190 | 3.310 | 3.020 | 3.060 | 3.060 | 119,906 |
| 2025-05-21 | 2.730 | 3.200 | 2.730 | 3.150 | 3.150 | 204,282 |
| 2025-05-20 | 2.800 | 2.810 | 2.500 | 2.730 | 2.730 | 95,520 |
| 2025-05-19 | 2.560 | 2.890 | 2.490 | 2.800 | 2.800 | 171,155 |
| 2025-05-16 | 2.350 | 2.700 | 2.100 | 2.480 | 2.480 | 184,240 |
| 2025-05-15 | 1.750 | 2.500 | 1.750 | 2.200 | 2.200 | 610,720 |
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.