Agtira AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 1.517 | 1.571 | 1.517 | 1.531 | 1.531 | 37,942 |
| 2024-11-13 | 1.490 | 1.549 | 1.490 | 1.549 | 1.549 | 16,676 |
| 2024-11-12 | 1.522 | 1.612 | 1.422 | 1.535 | 1.535 | 147,770 |
| 2024-11-11 | 1.634 | 1.634 | 1.463 | 1.504 | 1.504 | 117,987 |
| 2024-11-08 | 1.684 | 1.711 | 1.585 | 1.621 | 1.621 | 55,542 |
| 2024-11-07 | 1.882 | 1.882 | 1.670 | 1.684 | 1.684 | 25,033 |
| 2024-11-06 | 1.981 | 1.981 | 1.801 | 1.882 | 1.882 | 24,614 |
| 2024-11-05 | 1.954 | 2.017 | 1.891 | 2.017 | 2.017 | 9,998 |
| 2024-11-04 | 2.107 | 2.116 | 1.945 | 2.026 | 2.026 | 30,293 |
| 2024-11-01 | 1.990 | 2.143 | 1.990 | 2.026 | 2.026 | 22,479 |
| 2024-10-31 | 1.927 | 2.053 | 1.927 | 1.936 | 1.936 | 33,216 |
| 2024-10-30 | 1.981 | 1.981 | 1.855 | 1.936 | 1.936 | 32,795 |
| 2024-10-29 | 2.062 | 2.062 | 1.828 | 1.981 | 1.981 | 59,878 |
| 2024-10-28 | 1.891 | 2.107 | 1.711 | 2.062 | 2.062 | 32,747 |
| 2024-10-25 | 1.458 | 1.891 | 1.458 | 1.891 | 1.891 | 72,852 |
| 2024-10-24 | 1.445 | 1.549 | 1.445 | 1.458 | 1.458 | 8,360 |
| 2024-10-23 | 1.490 | 1.562 | 1.440 | 1.449 | 1.449 | 23,008 |
| 2024-10-22 | 1.567 | 1.567 | 1.400 | 1.472 | 1.472 | 34,900 |
| 2024-10-21 | 1.440 | 1.553 | 1.422 | 1.463 | 1.463 | 4,967 |
| 2024-10-18 | 1.346 | 1.386 | 1.332 | 1.386 | 1.386 | 7,650 |
| 2024-10-17 | 1.355 | 1.422 | 1.301 | 1.346 | 1.346 | 17,944 |
| 2024-10-16 | 1.440 | 1.440 | 1.260 | 1.355 | 1.355 | 75,622 |
| 2024-10-15 | 1.386 | 1.490 | 1.364 | 1.445 | 1.445 | 34,227 |
| 2024-10-14 | 1.468 | 1.468 | 1.328 | 1.409 | 1.409 | 19,017 |
| 2024-10-11 | 1.436 | 1.490 | 1.436 | 1.472 | 1.472 | 3,567 |
| 2024-10-10 | 1.418 | 1.504 | 1.400 | 1.436 | 1.436 | 26,496 |
| 2024-10-09 | 1.481 | 1.481 | 1.319 | 1.422 | 1.422 | 26,571 |
| 2024-10-08 | 1.562 | 1.562 | 1.269 | 1.314 | 1.314 | 43,692 |
| 2024-10-07 | 1.571 | 1.621 | 1.440 | 1.440 | 1.440 | 90,132 |
| 2024-10-04 | 1.463 | 1.670 | 1.373 | 1.571 | 1.571 | 50,753 |
| 2024-10-03 | 1.616 | 1.733 | 1.463 | 1.535 | 1.535 | 56,475 |
| 2024-10-02 | 1.242 | 1.837 | 1.242 | 1.616 | 1.616 | 106,996 |
| 2024-10-01 | 1.238 | 1.242 | 1.148 | 1.238 | 1.238 | 79,470 |
| 2024-09-30 | 1.238 | 1.242 | 1.148 | 1.242 | 1.242 | 57,367 |
| 2024-09-27 | 1.184 | 1.242 | 1.184 | 1.233 | 1.233 | 18,350 |
| 2024-09-26 | 1.193 | 1.247 | 1.170 | 1.184 | 1.184 | 71,309 |
| 2024-09-25 | 1.134 | 1.202 | 1.071 | 1.193 | 1.193 | 25,392 |
| 2024-09-24 | 1.139 | 1.139 | 1.067 | 1.116 | 1.116 | 9,915 |
| 2024-09-23 | 1.080 | 1.139 | 1.053 | 1.139 | 1.139 | 49,208 |
| 2024-09-20 | 1.076 | 1.080 | 0.995 | 1.080 | 1.080 | 50,504 |
| 2024-09-19 | 1.049 | 1.098 | 1.049 | 1.085 | 1.085 | 51,569 |
| 2024-09-18 | 1.148 | 1.152 | 0.963 | 1.049 | 1.049 | 190,115 |
| 2024-09-17 | 1.170 | 1.251 | 1.080 | 1.152 | 1.152 | 131,550 |
| 2024-09-16 | 1.404 | 1.404 | 0.995 | 1.157 | 1.157 | 427,591 |
| 2024-09-13 | 1.413 | 1.413 | 1.314 | 1.404 | 1.404 | 58,248 |
| 2024-09-12 | 1.436 | 1.436 | 1.260 | 1.364 | 1.364 | 62,345 |
| 2024-09-11 | 1.445 | 1.468 | 1.332 | 1.341 | 1.341 | 122,238 |
| 2024-09-10 | 1.449 | 1.567 | 1.382 | 1.449 | 1.449 | 46,784 |
| 2024-09-09 | 1.567 | 1.567 | 1.445 | 1.449 | 1.449 | 25,424 |
| 2024-09-06 | 1.513 | 1.567 | 1.504 | 1.558 | 1.558 | 57,360 |
| 2024-09-05 | 1.495 | 1.504 | 1.445 | 1.504 | 1.504 | 17,875 |
| 2024-09-04 | 1.508 | 1.526 | 1.310 | 1.495 | 1.495 | 136,881 |
| 2024-09-03 | 1.427 | 1.558 | 1.359 | 1.508 | 1.508 | 75,863 |
| 2024-09-02 | 1.648 | 1.666 | 1.422 | 1.431 | 1.431 | 194,095 |
| 2024-08-30 | 1.670 | 1.670 | 1.531 | 1.648 | 1.648 | 90,213 |
| 2024-08-29 | 1.693 | 1.693 | 1.625 | 1.670 | 1.670 | 48,709 |
| 2024-08-28 | 1.783 | 1.783 | 1.630 | 1.679 | 1.679 | 225,802 |
| 2024-08-27 | 1.837 | 1.846 | 1.711 | 1.796 | 1.796 | 92,099 |
| 2024-08-26 | 1.891 | 2.026 | 1.778 | 1.837 | 1.837 | 125,704 |
| 2024-08-23 | 1.999 | 2.017 | 1.810 | 1.855 | 1.855 | 78,757 |
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.