Agtira AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 1.410 | 1.455 | 1.350 | 1.405 | 1.405 | 59,030 |
| 2025-02-13 | 1.500 | 1.500 | 1.350 | 1.480 | 1.480 | 80,481 |
| 2025-02-12 | 1.550 | 1.560 | 1.500 | 1.520 | 1.520 | 37,971 |
| 2025-02-11 | 1.550 | 1.700 | 1.505 | 1.530 | 1.530 | 70,124 |
| 2025-02-10 | 1.860 | 1.860 | 1.500 | 1.550 | 1.550 | 18,969 |
| 2025-02-07 | 1.590 | 1.600 | 1.495 | 1.500 | 1.500 | 38,602 |
| 2025-02-06 | 1.655 | 1.655 | 1.505 | 1.590 | 1.590 | 31,443 |
| 2025-02-05 | 1.675 | 1.700 | 1.570 | 1.645 | 1.645 | 51,779 |
| 2025-02-04 | 1.715 | 1.715 | 1.620 | 1.650 | 1.650 | 6,145 |
| 2025-02-03 | 1.805 | 1.960 | 1.360 | 1.715 | 1.715 | 38,600 |
| 2025-01-31 | 1.870 | 1.965 | 1.780 | 1.865 | 1.865 | 281,211 |
| 2025-01-30 | 1.445 | 1.875 | 1.445 | 1.695 | 1.695 | 105,311 |
| 2025-01-29 | 1.460 | 1.595 | 1.325 | 1.430 | 1.430 | 57,968 |
| 2025-01-28 | 1.460 | 1.460 | 1.365 | 1.430 | 1.430 | 40,912 |
| 2025-01-27 | 1.300 | 1.600 | 1.295 | 1.460 | 1.460 | 66,278 |
| 2025-01-24 | 1.210 | 1.405 | 1.210 | 1.295 | 1.295 | 44,950 |
| 2025-01-23 | 1.215 | 1.265 | 1.195 | 1.230 | 1.230 | 26,888 |
| 2025-01-22 | 1.220 | 1.220 | 1.180 | 1.215 | 1.215 | 58,162 |
| 2025-01-21 | 1.225 | 1.245 | 1.170 | 1.220 | 1.220 | 293,328 |
| 2025-01-20 | 1.190 | 1.225 | 1.190 | 1.220 | 1.220 | 30,014 |
| 2025-01-17 | 1.200 | 1.215 | 1.170 | 1.190 | 1.190 | 24,404 |
| 2025-01-16 | 1.200 | 1.215 | 1.185 | 1.200 | 1.200 | 6,952 |
| 2025-01-15 | 1.220 | 1.235 | 1.200 | 1.200 | 1.200 | 60,828 |
| 2025-01-14 | 1.235 | 1.235 | 1.165 | 1.190 | 1.190 | 47,352 |
| 2025-01-13 | 1.190 | 1.255 | 1.190 | 1.235 | 1.235 | 57,099 |
| 2025-01-10 | 1.290 | 1.290 | 1.100 | 1.200 | 1.200 | 235,926 |
| 2025-01-09 | 1.315 | 1.440 | 1.290 | 1.290 | 1.290 | 88,217 |
| 2025-01-08 | 1.340 | 1.495 | 1.305 | 1.310 | 1.310 | 141,910 |
| 2025-01-07 | 1.375 | 1.375 | 1.330 | 1.330 | 1.330 | 30,778 |
| 2025-01-03 | 1.256 | 1.283 | 1.184 | 1.283 | 1.283 | 105,872 |
| 2025-01-02 | 1.418 | 1.436 | 1.242 | 1.251 | 1.251 | 68,742 |
| 2024-12-30 | 1.260 | 1.440 | 1.260 | 1.418 | 1.418 | 56,890 |
| 2024-12-27 | 1.346 | 1.346 | 1.197 | 1.274 | 1.274 | 139,129 |
| 2024-12-23 | 1.621 | 1.787 | 1.296 | 1.395 | 1.395 | 103,441 |
| 2024-12-20 | 1.778 | 1.801 | 1.621 | 1.706 | 1.706 | 70,916 |
| 2024-12-19 | 1.774 | 2.242 | 1.711 | 1.783 | 1.783 | 246,677 |
| 2024-12-18 | 1.706 | 2.521 | 1.625 | 1.774 | 1.774 | 328,496 |
| 2024-12-17 | 1.616 | 2.062 | 1.616 | 1.693 | 1.693 | 165,643 |
| 2024-12-16 | 1.422 | 1.621 | 1.422 | 1.531 | 1.531 | 110,414 |
| 2024-12-13 | 1.377 | 1.477 | 1.377 | 1.404 | 1.404 | 48,990 |
| 2024-12-12 | 1.260 | 1.413 | 1.215 | 1.310 | 1.310 | 76,785 |
| 2024-12-11 | 1.292 | 1.305 | 1.206 | 1.296 | 1.296 | 5,950 |
| 2024-12-10 | 1.197 | 1.301 | 1.197 | 1.292 | 1.292 | 41,355 |
| 2024-12-09 | 1.197 | 1.274 | 1.197 | 1.206 | 1.206 | 7,472 |
| 2024-12-06 | 1.278 | 1.341 | 1.166 | 1.197 | 1.197 | 26,181 |
| 2024-12-05 | 1.395 | 1.440 | 1.260 | 1.287 | 1.287 | 28,883 |
| 2024-12-04 | 1.481 | 1.481 | 1.395 | 1.395 | 1.395 | 28,824 |
| 2024-12-03 | 1.486 | 1.486 | 1.418 | 1.449 | 1.449 | 14,494 |
| 2024-12-02 | 1.449 | 1.486 | 1.395 | 1.418 | 1.418 | 48,814 |
| 2024-11-29 | 1.486 | 1.486 | 1.386 | 1.386 | 1.386 | 21,238 |
| 2024-11-28 | 1.382 | 1.440 | 1.382 | 1.440 | 1.440 | 27,266 |
| 2024-11-27 | 1.341 | 1.377 | 1.323 | 1.368 | 1.368 | 10,704 |
| 2024-11-26 | 1.323 | 1.323 | 1.220 | 1.305 | 1.305 | 13,887 |
| 2024-11-25 | 1.314 | 1.337 | 1.260 | 1.310 | 1.310 | 20,589 |
| 2024-11-22 | 1.305 | 1.341 | 1.188 | 1.314 | 1.314 | 33,793 |
| 2024-11-21 | 1.094 | 1.305 | 1.094 | 1.229 | 1.229 | 123,207 |
| 2024-11-20 | 1.143 | 1.256 | 1.076 | 1.089 | 1.089 | 39,426 |
| 2024-11-19 | 1.071 | 1.143 | 1.071 | 1.121 | 1.121 | 35,773 |
| 2024-11-18 | 1.211 | 1.305 | 1.098 | 1.134 | 1.134 | 162,148 |
| 2024-11-15 | 1.612 | 1.657 | 1.558 | 1.607 | 1.607 | 27,587 |
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.