Agtira AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 1.630 | 1.740 | 1.555 | 1.740 | 1.740 | 102,236 |
| 2025-05-13 | 1.640 | 1.640 | 1.610 | 1.625 | 1.625 | 12,434 |
| 2025-05-12 | 1.610 | 1.665 | 1.400 | 1.640 | 1.640 | 190,786 |
| 2025-05-09 | 1.695 | 1.750 | 1.600 | 1.685 | 1.685 | 51,264 |
| 2025-05-08 | 1.595 | 1.600 | 1.465 | 1.600 | 1.600 | 40,590 |
| 2025-05-07 | 1.605 | 1.605 | 1.460 | 1.550 | 1.550 | 20,709 |
| 2025-05-06 | 1.575 | 1.645 | 1.565 | 1.605 | 1.605 | 22,865 |
| 2025-05-05 | 1.435 | 1.580 | 1.380 | 1.575 | 1.575 | 70,312 |
| 2025-05-02 | 1.400 | 1.490 | 1.380 | 1.470 | 1.470 | 30,716 |
| 2025-04-30 | 1.465 | 1.465 | 1.395 | 1.460 | 1.460 | 19,382 |
| 2025-04-29 | 1.650 | 1.650 | 1.460 | 1.460 | 1.460 | 7,926 |
| 2025-04-28 | 1.510 | 1.590 | 1.475 | 1.580 | 1.580 | 23,349 |
| 2025-04-25 | 1.640 | 1.640 | 1.450 | 1.510 | 1.510 | 26,105 |
| 2025-04-24 | 1.585 | 1.585 | 1.460 | 1.585 | 1.585 | 19,683 |
| 2025-04-23 | 1.695 | 1.695 | 1.350 | 1.590 | 1.590 | 15,956 |
| 2025-04-22 | 1.530 | 1.530 | 1.400 | 1.495 | 1.495 | 58,334 |
| 2025-04-17 | 1.650 | 1.650 | 1.525 | 1.625 | 1.625 | 16,909 |
| 2025-04-16 | 1.600 | 1.930 | 1.400 | 1.660 | 1.660 | 135,453 |
| 2025-04-15 | 1.475 | 1.600 | 1.405 | 1.590 | 1.590 | 45,605 |
| 2025-04-14 | 1.435 | 1.490 | 1.395 | 1.395 | 1.395 | 41,443 |
| 2025-04-11 | 1.310 | 1.400 | 1.310 | 1.390 | 1.390 | 26,143 |
| 2025-04-10 | 1.355 | 1.355 | 1.300 | 1.310 | 1.310 | 44,055 |
| 2025-04-09 | 1.350 | 1.350 | 1.265 | 1.340 | 1.340 | 10,791 |
| 2025-04-08 | 1.385 | 1.390 | 1.300 | 1.350 | 1.350 | 11,386 |
| 2025-04-07 | 1.340 | 1.350 | 1.200 | 1.335 | 1.335 | 123,031 |
| 2025-04-04 | 1.165 | 1.350 | 1.150 | 1.340 | 1.340 | 216,114 |
| 2025-04-03 | 1.300 | 1.355 | 1.230 | 1.295 | 1.295 | 102,367 |
| 2025-04-02 | 1.350 | 1.365 | 1.270 | 1.365 | 1.365 | 2,405 |
| 2025-04-01 | 1.400 | 1.400 | 1.265 | 1.350 | 1.350 | 16,888 |
| 2025-03-31 | 1.400 | 1.405 | 1.310 | 1.390 | 1.390 | 28,937 |
| 2025-03-28 | 1.310 | 1.400 | 1.310 | 1.395 | 1.395 | 18,688 |
| 2025-03-27 | 1.415 | 1.415 | 1.300 | 1.365 | 1.365 | 89,679 |
| 2025-03-26 | 1.450 | 1.470 | 1.195 | 1.340 | 1.340 | 50,532 |
| 2025-03-25 | 1.460 | 1.500 | 1.380 | 1.445 | 1.445 | 50,059 |
| 2025-03-24 | 1.535 | 1.545 | 1.450 | 1.495 | 1.495 | 37,656 |
| 2025-03-21 | 1.375 | 1.550 | 1.375 | 1.550 | 1.550 | 10,758 |
| 2025-03-20 | 1.375 | 1.440 | 1.375 | 1.400 | 1.400 | 6,218 |
| 2025-03-19 | 1.410 | 1.430 | 1.370 | 1.410 | 1.410 | 36,049 |
| 2025-03-18 | 1.390 | 1.595 | 1.340 | 1.420 | 1.420 | 102,610 |
| 2025-03-17 | 1.375 | 1.500 | 1.360 | 1.385 | 1.385 | 22,774 |
| 2025-03-14 | 1.425 | 1.440 | 1.365 | 1.420 | 1.420 | 28,125 |
| 2025-03-13 | 1.400 | 1.445 | 1.365 | 1.425 | 1.425 | 11,475 |
| 2025-03-12 | 1.400 | 1.445 | 1.400 | 1.445 | 1.445 | 18,375 |
| 2025-03-11 | 1.380 | 1.500 | 1.365 | 1.400 | 1.400 | 14,711 |
| 2025-03-10 | 1.350 | 1.500 | 1.330 | 1.405 | 1.405 | 39,992 |
| 2025-03-07 | 1.480 | 1.480 | 1.345 | 1.355 | 1.355 | 13,852 |
| 2025-03-06 | 1.485 | 1.490 | 1.340 | 1.490 | 1.490 | 69,112 |
| 2025-03-05 | 1.350 | 1.445 | 1.260 | 1.445 | 1.445 | 36,251 |
| 2025-03-04 | 1.325 | 1.385 | 1.280 | 1.350 | 1.350 | 34,939 |
| 2025-03-03 | 1.230 | 1.345 | 1.225 | 1.325 | 1.325 | 42,795 |
| 2025-02-28 | 1.345 | 1.375 | 1.300 | 1.320 | 1.320 | 56,510 |
| 2025-02-27 | 1.385 | 1.425 | 1.345 | 1.360 | 1.360 | 26,125 |
| 2025-02-26 | 1.355 | 1.400 | 1.310 | 1.390 | 1.390 | 69,567 |
| 2025-02-25 | 1.480 | 1.500 | 1.430 | 1.450 | 1.450 | 34,866 |
| 2025-02-24 | 1.430 | 1.485 | 1.355 | 1.485 | 1.485 | 27,070 |
| 2025-02-21 | 1.410 | 1.430 | 1.330 | 1.425 | 1.425 | 87,549 |
| 2025-02-20 | 1.395 | 1.425 | 1.275 | 1.400 | 1.400 | 22,810 |
| 2025-02-19 | 1.480 | 1.480 | 1.315 | 1.375 | 1.375 | 23,864 |
| 2025-02-18 | 1.400 | 1.420 | 1.300 | 1.420 | 1.420 | 56,039 |
| 2025-02-17 | 1.400 | 1.450 | 1.335 | 1.400 | 1.400 | 16,888 |
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.